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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,549 | 1,561 | 1,546 | 1,557 | -3 | -0.2% | 133,000 |
| 2022/10/07 | 1,552 | 1,562 | 1,551 | 1,560 | -13 | -0.8% | 110,800 |
| 2022/10/06 | 1,573 | 1,580 | 1,568 | 1,573 | ±0 | ±0% | 123,100 |
| 2022/10/05 | 1,580 | 1,580 | 1,562 | 1,573 | -1 | -0.1% | 112,600 |
| 2022/10/04 | 1,558 | 1,576 | 1,556 | 1,574 | +26 | +1.7% | 154,200 |
| 2022/10/03 | 1,545 | 1,548 | 1,530 | 1,548 | -6 | -0.4% | 171,300 |
| 2022/09/30 | 1,551 | 1,564 | 1,548 | 1,554 | +8 | +0.5% | 119,700 |
| 2022/09/29 | 1,540 | 1,550 | 1,526 | 1,546 | -3 | -0.2% | 171,000 |
| 2022/09/28 | 1,537 | 1,549 | 1,537 | 1,549 | +11 | +0.7% | 182,700 |
| 2022/09/27 | 1,530 | 1,543 | 1,530 | 1,538 | +6 | +0.4% | 159,700 |
| 2022/09/26 | 1,537 | 1,543 | 1,532 | 1,532 | -10 | -0.6% | 180,900 |
| 2022/09/22 | 1,545 | 1,548 | 1,538 | 1,542 | -6 | -0.4% | 108,300 |
| 2022/09/21 | 1,545 | 1,555 | 1,543 | 1,548 | -5 | -0.3% | 103,900 |
| 2022/09/20 | 1,556 | 1,557 | 1,546 | 1,553 | +5 | +0.3% | 108,600 |
| 2022/09/16 | 1,541 | 1,549 | 1,539 | 1,548 | +3 | +0.2% | 92,700 |
| 2022/09/15 | 1,548 | 1,549 | 1,538 | 1,545 | +1 | +0.1% | 88,000 |
| 2022/09/14 | 1,558 | 1,559 | 1,543 | 1,544 | -25 | -1.6% | 144,200 |
| 2022/09/13 | 1,567 | 1,572 | 1,560 | 1,569 | +3 | +0.2% | 62,200 |
| 2022/09/12 | 1,575 | 1,575 | 1,560 | 1,566 | ±0 | ±0% | 75,800 |
| 2022/09/09 | 1,560 | 1,570 | 1,553 | 1,566 | +11 | +0.7% | 135,600 |
| 2022/09/08 | 1,553 | 1,564 | 1,551 | 1,555 | +13 | +0.8% | 113,500 |
| 2022/09/07 | 1,550 | 1,553 | 1,537 | 1,542 | -9 | -0.6% | 249,300 |
| 2022/09/06 | 1,555 | 1,560 | 1,550 | 1,551 | -4 | -0.3% | 137,100 |
| 2022/09/05 | 1,558 | 1,559 | 1,551 | 1,555 | -8 | -0.5% | 113,000 |
| 2022/09/02 | 1,560 | 1,567 | 1,557 | 1,563 | +1 | +0.1% | 96,100 |
| 2022/09/01 | 1,568 | 1,572 | 1,557 | 1,562 | -8 | -0.5% | 146,500 |
| 2022/08/31 | 1,571 | 1,579 | 1,570 | 1,570 | -11 | -0.7% | 137,000 |
| 2022/08/30 | 1,587 | 1,587 | 1,578 | 1,581 | +3 | +0.2% | 52,600 |
| 2022/08/29 | 1,576 | 1,582 | 1,568 | 1,578 | -7 | -0.4% | 121,300 |
| 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 |
651～
700
件表示中 / 3715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 | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70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 |
| 森永菓 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| 日清オイリオ | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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 |
| プリマハム | 226,500円 | +4.7% | +23.8% | 3.53% | 14.23倍 | 0.95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
