ニップンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,590 | 1,590 | 1,583 | 1,585 | +1 | +0.1% | 57,200 |
| 2022/08/25 | 1,589 | 1,589 | 1,580 | 1,584 | ±0 | ±0% | 69,300 |
| 2022/08/24 | 1,589 | 1,589 | 1,580 | 1,584 | -2 | -0.1% | 67,600 |
| 2022/08/23 | 1,590 | 1,591 | 1,580 | 1,586 | -9 | -0.6% | 85,700 |
| 2022/08/22 | 1,590 | 1,598 | 1,586 | 1,595 | +7 | +0.4% | 49,600 |
| 2022/08/19 | 1,592 | 1,595 | 1,587 | 1,588 | +3 | +0.2% | 64,200 |
| 2022/08/18 | 1,600 | 1,600 | 1,581 | 1,585 | -15 | -0.9% | 118,000 |
| 2022/08/17 | 1,605 | 1,612 | 1,593 | 1,600 | ±0 | ±0% | 89,600 |
| 2022/08/16 | 1,605 | 1,608 | 1,596 | 1,600 | +1 | +0.1% | 54,400 |
| 2022/08/15 | 1,600 | 1,601 | 1,589 | 1,599 | -1 | -0.1% | 62,700 |
| 2022/08/12 | 1,589 | 1,607 | 1,587 | 1,600 | +13 | +0.8% | 96,400 |
| 2022/08/10 | 1,585 | 1,595 | 1,577 | 1,587 | +10 | +0.6% | 90,300 |
| 2022/08/09 | 1,594 | 1,604 | 1,577 | 1,577 | -15 | -0.9% | 108,500 |
| 2022/08/08 | 1,590 | 1,598 | 1,581 | 1,592 | +1 | +0.1% | 91,300 |
| 2022/08/05 | 1,561 | 1,591 | 1,561 | 1,591 | +11 | +0.7% | 142,200 |
| 2022/08/04 | 1,605 | 1,605 | 1,580 | 1,580 | -12 | -0.8% | 75,600 |
| 2022/08/03 | 1,607 | 1,608 | 1,587 | 1,592 | -4 | -0.3% | 94,600 |
| 2022/08/02 | 1,625 | 1,625 | 1,595 | 1,596 | -25 | -1.5% | 127,000 |
| 2022/08/01 | 1,610 | 1,621 | 1,606 | 1,621 | +17 | +1.1% | 82,300 |
| 2022/07/29 | 1,615 | 1,619 | 1,595 | 1,604 | -16 | -1% | 103,200 |
| 2022/07/28 | 1,623 | 1,626 | 1,612 | 1,620 | +2 | +0.1% | 97,700 |
| 2022/07/27 | 1,627 | 1,633 | 1,618 | 1,618 | -9 | -0.6% | 58,600 |
| 2022/07/26 | 1,629 | 1,635 | 1,620 | 1,627 | -4 | -0.2% | 81,100 |
| 2022/07/25 | 1,630 | 1,639 | 1,622 | 1,631 | +3 | +0.2% | 183,900 |
| 2022/07/22 | 1,619 | 1,633 | 1,616 | 1,628 | +2 | +0.1% | 131,500 |
| 2022/07/21 | 1,615 | 1,630 | 1,615 | 1,626 | -10 | -0.6% | 105,200 |
| 2022/07/20 | 1,637 | 1,637 | 1,627 | 1,636 | +12 | +0.7% | 125,900 |
| 2022/07/19 | 1,646 | 1,646 | 1,618 | 1,624 | -22 | -1.3% | 83,100 |
| 2022/07/15 | 1,643 | 1,648 | 1,629 | 1,646 | +6 | +0.4% | 88,100 |
| 2022/07/14 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 75,900 |
| 2022/07/13 | 1,660 | 1,664 | 1,655 | 1,655 | ±0 | ±0% | 69,900 |
| 2022/07/12 | 1,651 | 1,661 | 1,644 | 1,655 | -7 | -0.4% | 106,300 |
| 2022/07/11 | 1,650 | 1,668 | 1,650 | 1,662 | +12 | +0.7% | 95,200 |
| 2022/07/08 | 1,662 | 1,667 | 1,640 | 1,650 | -4 | -0.2% | 247,700 |
| 2022/07/07 | 1,640 | 1,663 | 1,637 | 1,654 | +21 | +1.3% | 130,300 |
| 2022/07/06 | 1,615 | 1,635 | 1,613 | 1,633 | +13 | +0.8% | 98,800 |
| 2022/07/05 | 1,631 | 1,635 | 1,619 | 1,620 | -16 | -1% | 81,300 |
| 2022/07/04 | 1,630 | 1,638 | 1,616 | 1,636 | +18 | +1.1% | 91,000 |
| 2022/07/01 | 1,631 | 1,645 | 1,612 | 1,618 | -14 | -0.9% | 115,700 |
| 2022/06/30 | 1,644 | 1,648 | 1,627 | 1,632 | +10 | +0.6% | 111,200 |
| 2022/06/29 | 1,624 | 1,636 | 1,619 | 1,622 | -11 | -0.7% | 394,800 |
| 2022/06/28 | 1,605 | 1,633 | 1,600 | 1,633 | +24 | +1.5% | 158,200 |
| 2022/06/27 | 1,620 | 1,620 | 1,600 | 1,609 | -2 | -0.1% | 91,000 |
| 2022/06/24 | 1,609 | 1,612 | 1,590 | 1,611 | +3 | +0.2% | 90,800 |
| 2022/06/23 | 1,593 | 1,610 | 1,590 | 1,608 | +15 | +0.9% | 84,500 |
| 2022/06/22 | 1,584 | 1,600 | 1,578 | 1,593 | +8 | +0.5% | 109,200 |
| 2022/06/21 | 1,590 | 1,596 | 1,575 | 1,585 | -5 | -0.3% | 131,200 |
| 2022/06/20 | 1,607 | 1,609 | 1,586 | 1,590 | -8 | -0.5% | 108,500 |
| 2022/06/17 | 1,582 | 1,599 | 1,573 | 1,598 | +13 | +0.8% | 170,600 |
| 2022/06/16 | 1,570 | 1,588 | 1,569 | 1,585 | +26 | +1.7% | 135,500 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ニップン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニップン | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| アリアケ | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 日清オイリオ | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| ライフドリンク | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| プリマハム | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
