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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/11 | 1,625 | 1,628 | 1,609 | 1,616 | +7 | +0.4% | 65,600 |
| 2021/08/10 | 1,614 | 1,627 | 1,607 | 1,609 | +10 | +0.6% | 75,200 |
| 2021/08/06 | 1,632 | 1,632 | 1,599 | 1,599 | -33 | -2% | 91,500 |
| 2021/08/05 | 1,610 | 1,632 | 1,609 | 1,632 | +16 | +1% | 102,600 |
| 2021/08/04 | 1,603 | 1,619 | 1,599 | 1,616 | +11 | +0.7% | 121,200 |
| 2021/08/03 | 1,610 | 1,610 | 1,601 | 1,605 | -5 | -0.3% | 58,400 |
| 2021/08/02 | 1,596 | 1,611 | 1,588 | 1,610 | +37 | +2.4% | 147,600 |
| 2021/07/30 | 1,584 | 1,585 | 1,571 | 1,573 | -15 | -0.9% | 131,700 |
| 2021/07/29 | 1,611 | 1,611 | 1,587 | 1,588 | -23 | -1.4% | 67,700 |
| 2021/07/28 | 1,604 | 1,615 | 1,603 | 1,611 | -3 | -0.2% | 100,400 |
| 2021/07/27 | 1,612 | 1,617 | 1,603 | 1,614 | +13 | +0.8% | 60,700 |
| 2021/07/26 | 1,619 | 1,619 | 1,590 | 1,601 | +2 | +0.1% | 70,800 |
| 2021/07/21 | 1,583 | 1,607 | 1,574 | 1,599 | +28 | +1.8% | 130,900 |
| 2021/07/20 | 1,560 | 1,573 | 1,558 | 1,571 | -4 | -0.3% | 126,600 |
| 2021/07/19 | 1,583 | 1,583 | 1,570 | 1,575 | -17 | -1.1% | 117,200 |
901～
950
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
