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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,561 | 1,581 | 1,561 | 1,579 | +25 | +1.6% | 148,200 |
2021/05/27 | 1,568 | 1,574 | 1,552 | 1,554 | +1 | +0.1% | 195,700 |
2021/05/26 | 1,554 | 1,556 | 1,546 | 1,553 | -3 | -0.2% | 116,900 |
2021/05/25 | 1,558 | 1,564 | 1,554 | 1,556 | -8 | -0.5% | 159,000 |
2021/05/24 | 1,567 | 1,573 | 1,561 | 1,564 | +3 | +0.2% | 91,200 |
2021/05/21 | 1,574 | 1,574 | 1,560 | 1,561 | -7 | -0.4% | 154,100 |
2021/05/20 | 1,575 | 1,586 | 1,568 | 1,568 | -5 | -0.3% | 76,400 |
2021/05/19 | 1,581 | 1,585 | 1,568 | 1,573 | -20 | -1.3% | 123,800 |
2021/05/18 | 1,596 | 1,600 | 1,583 | 1,593 | -3 | -0.2% | 103,300 |
2021/05/17 | 1,601 | 1,610 | 1,594 | 1,596 | -6 | -0.4% | 99,900 |
2021/05/14 | 1,600 | 1,607 | 1,581 | 1,602 | +29 | +1.8% | 106,900 |
2021/05/13 | 1,575 | 1,585 | 1,571 | 1,573 | -14 | -0.9% | 129,500 |
2021/05/12 | 1,600 | 1,602 | 1,576 | 1,587 | -14 | -0.9% | 127,200 |
2021/05/11 | 1,614 | 1,614 | 1,595 | 1,601 | -9 | -0.6% | 114,400 |
2021/05/10 | 1,598 | 1,611 | 1,587 | 1,610 | +14 | +0.9% | 97,700 |
2021/05/07 | 1,590 | 1,604 | 1,585 | 1,596 | +23 | +1.5% | 143,700 |
2021/05/06 | 1,575 | 1,585 | 1,567 | 1,573 | +13 | +0.8% | 148,500 |
2021/04/30 | 1,555 | 1,568 | 1,554 | 1,560 | +2 | +0.1% | 155,900 |
2021/04/28 | 1,568 | 1,574 | 1,556 | 1,558 | -11 | -0.7% | 135,400 |
2021/04/27 | 1,559 | 1,572 | 1,557 | 1,569 | +7 | +0.4% | 105,900 |
2021/04/26 | 1,576 | 1,579 | 1,559 | 1,562 | -12 | -0.8% | 141,100 |
2021/04/23 | 1,561 | 1,576 | 1,558 | 1,574 | ±0 | ±0% | 166,300 |
2021/04/22 | 1,580 | 1,587 | 1,568 | 1,574 | +1 | +0.1% | 154,800 |
2021/04/21 | 1,580 | 1,582 | 1,572 | 1,573 | -14 | -0.9% | 203,800 |
2021/04/20 | 1,600 | 1,600 | 1,587 | 1,587 | -19 | -1.2% | 159,400 |
2021/04/19 | 1,612 | 1,616 | 1,604 | 1,606 | -13 | -0.8% | 107,100 |
2021/04/16 | 1,612 | 1,626 | 1,607 | 1,619 | +5 | +0.3% | 64,900 |
2021/04/15 | 1,616 | 1,624 | 1,612 | 1,614 | -1 | -0.1% | 80,700 |
2021/04/14 | 1,621 | 1,621 | 1,608 | 1,615 | -5 | -0.3% | 102,500 |
2021/04/13 | 1,628 | 1,637 | 1,617 | 1,620 | +5 | +0.3% | 62,900 |
2021/04/12 | 1,613 | 1,623 | 1,613 | 1,615 | +2 | +0.1% | 68,800 |
2021/04/09 | 1,617 | 1,627 | 1,609 | 1,613 | +4 | +0.2% | 131,500 |
2021/04/08 | 1,632 | 1,633 | 1,609 | 1,609 | -30 | -1.8% | 129,700 |
2021/04/07 | 1,635 | 1,639 | 1,624 | 1,639 | +29 | +1.8% | 107,600 |
2021/04/06 | 1,629 | 1,635 | 1,603 | 1,610 | -16 | -1% | 115,600 |
2021/04/05 | 1,632 | 1,634 | 1,622 | 1,626 | -3 | -0.2% | 76,500 |
2021/04/02 | 1,655 | 1,655 | 1,629 | 1,629 | -12 | -0.7% | 55,400 |
2021/04/01 | 1,668 | 1,668 | 1,641 | 1,641 | -16 | -1% | 93,300 |
2021/03/31 | 1,665 | 1,676 | 1,650 | 1,657 | -13 | -0.8% | 169,800 |
2021/03/30 | 1,703 | 1,703 | 1,662 | 1,670 | -53 | -3.1% | 158,500 |
2021/03/29 | 1,720 | 1,723 | 1,704 | 1,723 | +17 | +1% | 281,800 |
2021/03/26 | 1,707 | 1,709 | 1,696 | 1,706 | +6 | +0.4% | 137,200 |
2021/03/25 | 1,696 | 1,710 | 1,692 | 1,700 | +19 | +1.1% | 114,200 |
2021/03/24 | 1,703 | 1,708 | 1,678 | 1,681 | -29 | -1.7% | 142,900 |
2021/03/23 | 1,711 | 1,724 | 1,705 | 1,710 | -1 | -0.1% | 113,000 |
2021/03/22 | 1,715 | 1,722 | 1,703 | 1,711 | -15 | -0.9% | 174,200 |
2021/03/19 | 1,722 | 1,740 | 1,712 | 1,726 | ±0 | ±0% | 204,300 |
2021/03/18 | 1,716 | 1,727 | 1,705 | 1,726 | +10 | +0.6% | 151,900 |
2021/03/17 | 1,710 | 1,723 | 1,696 | 1,716 | +11 | +0.6% | 164,900 |
2021/03/16 | 1,688 | 1,709 | 1,685 | 1,705 | +14 | +0.8% | 134,000 |
851~
900
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