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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/07/16 | 1,602 | 1,602 | 1,588 | 1,592 | -8 | -0.5% | 100,900 |
| 2021/07/15 | 1,624 | 1,633 | 1,596 | 1,600 | -19 | -1.2% | 126,700 |
| 2021/07/14 | 1,605 | 1,624 | 1,604 | 1,619 | +11 | +0.7% | 107,200 |
| 2021/07/13 | 1,596 | 1,613 | 1,593 | 1,608 | +26 | +1.6% | 142,200 |
| 2021/07/12 | 1,582 | 1,585 | 1,573 | 1,582 | +22 | +1.4% | 100,500 |
| 2021/07/09 | 1,548 | 1,561 | 1,545 | 1,560 | -7 | -0.4% | 330,000 |
| 2021/07/08 | 1,575 | 1,579 | 1,567 | 1,567 | -4 | -0.3% | 125,500 |
| 2021/07/07 | 1,561 | 1,574 | 1,558 | 1,571 | +3 | +0.2% | 145,400 |
| 2021/07/06 | 1,576 | 1,579 | 1,566 | 1,568 | -6 | -0.4% | 76,900 |
| 2021/07/05 | 1,565 | 1,575 | 1,564 | 1,574 | -3 | -0.2% | 107,500 |
| 2021/07/02 | 1,570 | 1,579 | 1,568 | 1,577 | +7 | +0.4% | 113,000 |
| 2021/07/01 | 1,567 | 1,570 | 1,563 | 1,570 | +1 | +0.1% | 85,800 |
| 2021/06/30 | 1,584 | 1,586 | 1,567 | 1,569 | -9 | -0.6% | 82,300 |
| 2021/06/29 | 1,594 | 1,594 | 1,574 | 1,578 | -16 | -1% | 101,300 |
| 2021/06/28 | 1,593 | 1,595 | 1,585 | 1,594 | +6 | +0.4% | 66,400 |
| 2021/06/25 | 1,588 | 1,592 | 1,582 | 1,588 | +6 | +0.4% | 75,200 |
| 2021/06/24 | 1,572 | 1,586 | 1,570 | 1,582 | +5 | +0.3% | 66,700 |
| 2021/06/23 | 1,589 | 1,589 | 1,576 | 1,577 | -12 | -0.8% | 56,700 |
| 2021/06/22 | 1,568 | 1,589 | 1,565 | 1,589 | +43 | +2.8% | 108,600 |
| 2021/06/21 | 1,551 | 1,552 | 1,545 | 1,546 | -16 | -1% | 201,500 |
| 2021/06/18 | 1,570 | 1,571 | 1,558 | 1,562 | -9 | -0.6% | 192,000 |
| 2021/06/17 | 1,583 | 1,583 | 1,570 | 1,571 | -10 | -0.6% | 54,300 |
| 2021/06/16 | 1,574 | 1,581 | 1,573 | 1,581 | ±0 | ±0% | 74,800 |
| 2021/06/15 | 1,576 | 1,582 | 1,571 | 1,581 | +5 | +0.3% | 79,900 |
| 2021/06/14 | 1,588 | 1,592 | 1,573 | 1,576 | -1 | -0.1% | 51,200 |
| 2021/06/11 | 1,585 | 1,585 | 1,572 | 1,577 | -2 | -0.1% | 107,800 |
| 2021/06/10 | 1,586 | 1,587 | 1,575 | 1,579 | -9 | -0.6% | 96,700 |
| 2021/06/09 | 1,597 | 1,597 | 1,585 | 1,588 | -1 | -0.1% | 53,600 |
| 2021/06/08 | 1,575 | 1,597 | 1,574 | 1,589 | +12 | +0.8% | 85,200 |
| 2021/06/07 | 1,584 | 1,584 | 1,573 | 1,577 | -1 | -0.1% | 75,100 |
| 2021/06/04 | 1,566 | 1,580 | 1,564 | 1,578 | +11 | +0.7% | 108,700 |
901～
950
件表示中 / 3684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 | 230,900円 | +2.9% | -3.4% | 2.86% | 7.51倍 | 0.75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 | 620,000円 | +4.7% | +6.4% | 1.77% | 25.32倍 | 1.62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 |
| 雪印メグ | 267,700円 | +4.1% | +2.1% | 3.74% | 13.28倍 | 0.76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 | 500,000円 | +4.2% | -10.1% | 3.60% | 12.46倍 | 0.88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 | 232,500円 | +2.6% | -14.6% | 3.44% | 14.61倍 | 0.96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
