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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,681 | 1,692 | 1,655 | 1,663 | -25 | -1.5% | 193,800 |
| 2022/03/30 | 1,710 | 1,710 | 1,664 | 1,688 | -45 | -2.6% | 200,700 |
| 2022/03/29 | 1,740 | 1,740 | 1,718 | 1,733 | -7 | -0.4% | 301,700 |
| 2022/03/28 | 1,732 | 1,750 | 1,725 | 1,740 | +17 | +1% | 182,000 |
| 2022/03/25 | 1,724 | 1,727 | 1,715 | 1,723 | +14 | +0.8% | 140,000 |
| 2022/03/24 | 1,716 | 1,720 | 1,698 | 1,709 | -15 | -0.9% | 122,500 |
| 2022/03/23 | 1,711 | 1,724 | 1,697 | 1,724 | +19 | +1.1% | 152,700 |
| 2022/03/22 | 1,730 | 1,733 | 1,705 | 1,705 | -13 | -0.8% | 178,800 |
| 2022/03/18 | 1,716 | 1,727 | 1,698 | 1,718 | +9 | +0.5% | 234,700 |
| 2022/03/17 | 1,710 | 1,717 | 1,693 | 1,709 | +1 | +0.1% | 155,300 |
| 2022/03/16 | 1,710 | 1,721 | 1,700 | 1,708 | -1 | -0.1% | 142,700 |
| 2022/03/15 | 1,707 | 1,718 | 1,698 | 1,709 | +12 | +0.7% | 135,800 |
| 2022/03/14 | 1,691 | 1,710 | 1,684 | 1,697 | +14 | +0.8% | 138,400 |
| 2022/03/11 | 1,676 | 1,696 | 1,676 | 1,683 | -3 | -0.2% | 103,700 |
| 2022/03/10 | 1,665 | 1,692 | 1,655 | 1,686 | +37 | +2.2% | 141,900 |
| 2022/03/09 | 1,653 | 1,665 | 1,641 | 1,649 | -10 | -0.6% | 145,900 |
| 2022/03/08 | 1,663 | 1,675 | 1,650 | 1,659 | +6 | +0.4% | 146,700 |
| 2022/03/07 | 1,640 | 1,656 | 1,622 | 1,653 | -6 | -0.4% | 192,600 |
| 2022/03/04 | 1,660 | 1,675 | 1,654 | 1,659 | -7 | -0.4% | 122,100 |
| 2022/03/03 | 1,662 | 1,680 | 1,654 | 1,666 | +13 | +0.8% | 130,400 |
| 2022/03/02 | 1,674 | 1,677 | 1,651 | 1,653 | -38 | -2.2% | 123,300 |
| 2022/03/01 | 1,710 | 1,717 | 1,689 | 1,691 | -16 | -0.9% | 118,200 |
| 2022/02/28 | 1,689 | 1,711 | 1,683 | 1,707 | +33 | +2% | 178,000 |
| 2022/02/25 | 1,691 | 1,691 | 1,670 | 1,674 | -29 | -1.7% | 89,000 |
| 2022/02/24 | 1,691 | 1,704 | 1,674 | 1,703 | +13 | +0.8% | 134,600 |
| 2022/02/22 | 1,695 | 1,695 | 1,677 | 1,690 | -6 | -0.4% | 89,100 |
| 2022/02/21 | 1,686 | 1,696 | 1,684 | 1,696 | ±0 | ±0% | 46,800 |
| 2022/02/18 | 1,697 | 1,703 | 1,694 | 1,696 | -6 | -0.4% | 57,600 |
| 2022/02/17 | 1,712 | 1,712 | 1,686 | 1,702 | +2 | +0.1% | 52,200 |
| 2022/02/16 | 1,712 | 1,716 | 1,695 | 1,700 | -6 | -0.4% | 87,000 |
| 2022/02/15 | 1,699 | 1,712 | 1,694 | 1,706 | +11 | +0.6% | 99,900 |
| 2022/02/14 | 1,670 | 1,700 | 1,665 | 1,695 | +13 | +0.8% | 115,200 |
| 2022/02/10 | 1,682 | 1,690 | 1,672 | 1,682 | +4 | +0.2% | 104,800 |
| 2022/02/09 | 1,690 | 1,693 | 1,674 | 1,678 | -10 | -0.6% | 72,200 |
| 2022/02/08 | 1,678 | 1,691 | 1,676 | 1,688 | +11 | +0.7% | 61,300 |
| 2022/02/07 | 1,663 | 1,681 | 1,658 | 1,677 | +2 | +0.1% | 74,500 |
| 2022/02/04 | 1,660 | 1,678 | 1,654 | 1,675 | +28 | +1.7% | 113,100 |
| 2022/02/03 | 1,650 | 1,667 | 1,644 | 1,647 | -18 | -1.1% | 123,600 |
| 2022/02/02 | 1,662 | 1,677 | 1,652 | 1,665 | +3 | +0.2% | 102,400 |
| 2022/02/01 | 1,676 | 1,678 | 1,662 | 1,662 | -19 | -1.1% | 66,600 |
| 2022/01/31 | 1,679 | 1,694 | 1,674 | 1,681 | +5 | +0.3% | 112,100 |
| 2022/01/28 | 1,679 | 1,690 | 1,668 | 1,676 | +12 | +0.7% | 141,100 |
| 2022/01/27 | 1,676 | 1,676 | 1,655 | 1,664 | +1 | +0.1% | 112,200 |
| 2022/01/26 | 1,670 | 1,677 | 1,656 | 1,663 | -3 | -0.2% | 99,900 |
| 2022/01/25 | 1,647 | 1,669 | 1,634 | 1,666 | +10 | +0.6% | 119,900 |
| 2022/01/24 | 1,608 | 1,657 | 1,608 | 1,656 | +41 | +2.5% | 106,400 |
| 2022/01/21 | 1,604 | 1,619 | 1,602 | 1,615 | +6 | +0.4% | 176,600 |
| 2022/01/20 | 1,605 | 1,626 | 1,605 | 1,609 | -1 | -0.1% | 115,400 |
| 2022/01/19 | 1,615 | 1,620 | 1,601 | 1,610 | -10 | -0.6% | 128,300 |
| 2022/01/18 | 1,649 | 1,649 | 1,620 | 1,620 | -14 | -0.9% | 59,200 |
651～
700
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
