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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 1,658 | 1,674 | 1,655 | 1,660 | -12 | -0.7% | 81,600 |
2022/01/05 | 1,668 | 1,678 | 1,654 | 1,672 | +14 | +0.8% | 92,200 |
2022/01/04 | 1,673 | 1,673 | 1,652 | 1,658 | +2 | +0.1% | 98,400 |
2021/12/30 | 1,653 | 1,675 | 1,652 | 1,656 | -9 | -0.5% | 41,700 |
2021/12/29 | 1,678 | 1,681 | 1,656 | 1,665 | +23 | +1.4% | 111,700 |
2021/12/28 | 1,633 | 1,644 | 1,619 | 1,642 | +22 | +1.4% | 63,700 |
2021/12/27 | 1,614 | 1,622 | 1,610 | 1,620 | +7 | +0.4% | 58,200 |
2021/12/24 | 1,625 | 1,625 | 1,613 | 1,613 | -11 | -0.7% | 34,000 |
2021/12/23 | 1,637 | 1,637 | 1,618 | 1,624 | -4 | -0.2% | 35,000 |
2021/12/22 | 1,638 | 1,640 | 1,623 | 1,628 | -13 | -0.8% | 63,000 |
2021/12/21 | 1,641 | 1,649 | 1,632 | 1,641 | +2 | +0.1% | 75,600 |
2021/12/20 | 1,627 | 1,647 | 1,627 | 1,639 | -8 | -0.5% | 73,600 |
2021/12/17 | 1,665 | 1,668 | 1,638 | 1,647 | -21 | -1.3% | 114,500 |
2021/12/16 | 1,660 | 1,669 | 1,654 | 1,668 | +15 | +0.9% | 91,100 |
2021/12/15 | 1,641 | 1,657 | 1,640 | 1,653 | +11 | +0.7% | 66,100 |
2021/12/14 | 1,637 | 1,645 | 1,631 | 1,642 | +6 | +0.4% | 50,900 |
2021/12/13 | 1,640 | 1,641 | 1,627 | 1,636 | ±0 | ±0% | 62,300 |
2021/12/10 | 1,640 | 1,640 | 1,620 | 1,636 | +3 | +0.2% | 86,700 |
2021/12/09 | 1,632 | 1,643 | 1,625 | 1,633 | +1 | +0.1% | 61,300 |
2021/12/08 | 1,650 | 1,650 | 1,631 | 1,632 | -10 | -0.6% | 82,400 |
2021/12/07 | 1,615 | 1,650 | 1,609 | 1,642 | +35 | +2.2% | 104,100 |
2021/12/06 | 1,619 | 1,621 | 1,607 | 1,607 | -8 | -0.5% | 102,300 |
2021/12/03 | 1,593 | 1,618 | 1,586 | 1,615 | +35 | +2.2% | 93,200 |
2021/12/02 | 1,574 | 1,604 | 1,574 | 1,580 | -6 | -0.4% | 119,200 |
2021/12/01 | 1,562 | 1,594 | 1,562 | 1,586 | +19 | +1.2% | 89,900 |
2021/11/30 | 1,599 | 1,613 | 1,566 | 1,567 | -22 | -1.4% | 290,500 |
2021/11/29 | 1,596 | 1,606 | 1,589 | 1,589 | -22 | -1.4% | 160,600 |
2021/11/26 | 1,615 | 1,615 | 1,595 | 1,611 | -2 | -0.1% | 68,000 |
2021/11/25 | 1,610 | 1,619 | 1,604 | 1,613 | +12 | +0.7% | 67,300 |
2021/11/24 | 1,609 | 1,621 | 1,601 | 1,601 | -1 | -0.1% | 75,000 |
2021/11/22 | 1,595 | 1,609 | 1,588 | 1,602 | -4 | -0.2% | 80,800 |
2021/11/19 | 1,601 | 1,614 | 1,597 | 1,606 | -1 | -0.1% | 97,700 |
2021/11/18 | 1,612 | 1,615 | 1,601 | 1,607 | +6 | +0.4% | 86,200 |
2021/11/17 | 1,625 | 1,625 | 1,601 | 1,601 | -25 | -1.5% | 51,700 |
2021/11/16 | 1,628 | 1,640 | 1,621 | 1,626 | +6 | +0.4% | 53,600 |
2021/11/15 | 1,638 | 1,640 | 1,620 | 1,620 | -18 | -1.1% | 60,700 |
2021/11/12 | 1,614 | 1,641 | 1,613 | 1,638 | +28 | +1.7% | 106,300 |
2021/11/11 | 1,609 | 1,615 | 1,605 | 1,610 | -1 | -0.1% | 32,900 |
2021/11/10 | 1,615 | 1,620 | 1,609 | 1,611 | -2 | -0.1% | 51,300 |
2021/11/09 | 1,615 | 1,617 | 1,608 | 1,613 | -4 | -0.2% | 47,900 |
2021/11/08 | 1,650 | 1,650 | 1,614 | 1,617 | -11 | -0.7% | 50,200 |
2021/11/05 | 1,610 | 1,632 | 1,610 | 1,628 | +10 | +0.6% | 58,600 |
2021/11/04 | 1,649 | 1,650 | 1,618 | 1,618 | -19 | -1.2% | 145,500 |
2021/11/02 | 1,650 | 1,659 | 1,637 | 1,637 | -18 | -1.1% | 72,900 |
2021/11/01 | 1,640 | 1,655 | 1,636 | 1,655 | +24 | +1.5% | 72,400 |
2021/10/29 | 1,615 | 1,634 | 1,611 | 1,631 | +16 | +1% | 91,800 |
2021/10/28 | 1,611 | 1,621 | 1,598 | 1,615 | +9 | +0.6% | 62,900 |
2021/10/27 | 1,603 | 1,610 | 1,597 | 1,606 | +7 | +0.4% | 47,700 |
2021/10/26 | 1,597 | 1,611 | 1,595 | 1,599 | ±0 | ±0% | 46,800 |
2021/10/25 | 1,605 | 1,615 | 1,596 | 1,599 | -13 | -0.8% | 57,000 |
701~
750
件表示中 / 3580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 | 218,700円 | +2.9% | -3.4% | 3.02% | 7.11倍 | 0.71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 |
雪印メグ | 257,500円 | +4.1% | +2.1% | 3.88% | 12.79倍 | 0.75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 |
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 | 511,000円 | +4.2% | -0.2% | 3.52% | 11.43倍 | 0.90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 | 234,700円 | +15.1% | +22.7% | 0.48% | 31.86倍 | 9.59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 |
市場注目の銘柄
チャート関連のコラム