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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,616 | 1,621 | 1,608 | 1,612 | -13 | -0.8% | 60,200 |
2021/10/21 | 1,635 | 1,640 | 1,622 | 1,625 | -10 | -0.6% | 34,400 |
2021/10/20 | 1,641 | 1,643 | 1,633 | 1,635 | -1 | -0.1% | 48,000 |
2021/10/19 | 1,631 | 1,641 | 1,626 | 1,636 | -4 | -0.2% | 57,300 |
2021/10/18 | 1,654 | 1,654 | 1,631 | 1,640 | -19 | -1.1% | 46,000 |
2021/10/15 | 1,640 | 1,663 | 1,634 | 1,659 | +26 | +1.6% | 74,700 |
2021/10/14 | 1,631 | 1,635 | 1,622 | 1,633 | +1 | +0.1% | 50,900 |
2021/10/13 | 1,639 | 1,644 | 1,632 | 1,632 | -9 | -0.5% | 76,100 |
2021/10/12 | 1,660 | 1,660 | 1,638 | 1,641 | -19 | -1.1% | 46,500 |
2021/10/11 | 1,646 | 1,660 | 1,645 | 1,660 | +15 | +0.9% | 59,500 |
2021/10/08 | 1,650 | 1,659 | 1,645 | 1,645 | +14 | +0.9% | 90,000 |
2021/10/07 | 1,638 | 1,642 | 1,629 | 1,631 | -4 | -0.2% | 74,400 |
2021/10/06 | 1,619 | 1,640 | 1,613 | 1,635 | +16 | +1% | 104,800 |
2021/10/05 | 1,615 | 1,633 | 1,608 | 1,619 | -7 | -0.4% | 104,600 |
2021/10/04 | 1,620 | 1,630 | 1,617 | 1,626 | +11 | +0.7% | 57,500 |
2021/10/01 | 1,628 | 1,628 | 1,609 | 1,615 | -16 | -1% | 116,400 |
2021/09/30 | 1,640 | 1,653 | 1,628 | 1,631 | -8 | -0.5% | 87,600 |
2021/09/29 | 1,648 | 1,648 | 1,620 | 1,639 | -30 | -1.8% | 160,400 |
2021/09/28 | 1,675 | 1,675 | 1,661 | 1,669 | +5 | +0.3% | 150,900 |
2021/09/27 | 1,676 | 1,681 | 1,664 | 1,664 | -15 | -0.9% | 81,000 |
2021/09/24 | 1,662 | 1,679 | 1,656 | 1,679 | +32 | +1.9% | 121,600 |
2021/09/22 | 1,674 | 1,678 | 1,647 | 1,647 | -23 | -1.4% | 129,400 |
2021/09/21 | 1,672 | 1,687 | 1,664 | 1,670 | -17 | -1% | 125,600 |
2021/09/17 | 1,680 | 1,689 | 1,670 | 1,687 | +12 | +0.7% | 169,500 |
2021/09/16 | 1,670 | 1,678 | 1,653 | 1,675 | +3 | +0.2% | 153,800 |
2021/09/15 | 1,674 | 1,677 | 1,669 | 1,672 | -16 | -0.9% | 88,400 |
2021/09/14 | 1,687 | 1,688 | 1,676 | 1,688 | +5 | +0.3% | 116,300 |
2021/09/13 | 1,672 | 1,686 | 1,669 | 1,683 | +8 | +0.5% | 96,100 |
2021/09/10 | 1,660 | 1,675 | 1,660 | 1,675 | +10 | +0.6% | 164,700 |
2021/09/09 | 1,663 | 1,671 | 1,661 | 1,665 | -1 | -0.1% | 110,500 |
2021/09/08 | 1,673 | 1,673 | 1,661 | 1,666 | ±0 | ±0% | 118,600 |
2021/09/07 | 1,651 | 1,673 | 1,648 | 1,666 | +18 | +1.1% | 132,400 |
2021/09/06 | 1,644 | 1,650 | 1,640 | 1,648 | +4 | +0.2% | 113,300 |
2021/09/03 | 1,640 | 1,649 | 1,633 | 1,644 | +11 | +0.7% | 127,300 |
2021/09/02 | 1,620 | 1,633 | 1,617 | 1,633 | +8 | +0.5% | 92,200 |
2021/09/01 | 1,627 | 1,637 | 1,623 | 1,625 | +8 | +0.5% | 81,600 |
2021/08/31 | 1,610 | 1,626 | 1,607 | 1,617 | -5 | -0.3% | 126,300 |
2021/08/30 | 1,610 | 1,622 | 1,607 | 1,622 | +8 | +0.5% | 101,100 |
2021/08/27 | 1,623 | 1,626 | 1,611 | 1,614 | -11 | -0.7% | 83,800 |
2021/08/26 | 1,618 | 1,625 | 1,612 | 1,625 | -2 | -0.1% | 89,500 |
2021/08/25 | 1,640 | 1,640 | 1,624 | 1,627 | -19 | -1.2% | 85,700 |
2021/08/24 | 1,641 | 1,655 | 1,639 | 1,646 | -4 | -0.2% | 96,000 |
2021/08/23 | 1,655 | 1,661 | 1,649 | 1,650 | +1 | +0.1% | 107,500 |
2021/08/20 | 1,645 | 1,655 | 1,645 | 1,649 | +10 | +0.6% | 124,300 |
2021/08/19 | 1,622 | 1,642 | 1,622 | 1,639 | +21 | +1.3% | 127,900 |
2021/08/18 | 1,592 | 1,627 | 1,592 | 1,618 | +5 | +0.3% | 191,500 |
2021/08/17 | 1,612 | 1,616 | 1,606 | 1,613 | +5 | +0.3% | 97,000 |
2021/08/16 | 1,617 | 1,617 | 1,593 | 1,608 | -11 | -0.7% | 167,100 |
2021/08/13 | 1,619 | 1,619 | 1,608 | 1,619 | ±0 | ±0% | 70,600 |
2021/08/12 | 1,625 | 1,626 | 1,615 | 1,619 | +3 | +0.2% | 61,100 |
751~
800
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