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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 1,684 | 1,699 | 1,672 | 1,687 | +26 | +1.6% | 66,700 |
| 2020/07/31 | 1,685 | 1,693 | 1,656 | 1,661 | -31 | -1.8% | 136,900 |
| 2020/07/30 | 1,705 | 1,717 | 1,692 | 1,692 | -23 | -1.3% | 113,600 |
| 2020/07/29 | 1,727 | 1,739 | 1,709 | 1,715 | -25 | -1.4% | 129,800 |
| 2020/07/28 | 1,695 | 1,744 | 1,689 | 1,740 | +43 | +2.5% | 171,400 |
| 2020/07/27 | 1,680 | 1,701 | 1,668 | 1,697 | +12 | +0.7% | 228,400 |
| 2020/07/22 | 1,710 | 1,710 | 1,682 | 1,685 | -25 | -1.5% | 117,300 |
| 2020/07/21 | 1,704 | 1,721 | 1,694 | 1,710 | ±0 | ±0% | 237,700 |
| 2020/07/20 | 1,715 | 1,719 | 1,697 | 1,710 | +1 | +0.1% | 97,100 |
| 2020/07/17 | 1,707 | 1,718 | 1,700 | 1,709 | +10 | +0.6% | 102,600 |
| 2020/07/16 | 1,698 | 1,707 | 1,686 | 1,699 | +7 | +0.4% | 74,900 |
| 2020/07/15 | 1,698 | 1,701 | 1,678 | 1,692 | +14 | +0.8% | 135,800 |
| 2020/07/14 | 1,681 | 1,697 | 1,665 | 1,678 | -2 | -0.1% | 100,600 |
| 2020/07/13 | 1,650 | 1,684 | 1,647 | 1,680 | +42 | +2.6% | 132,500 |
| 2020/07/10 | 1,628 | 1,644 | 1,618 | 1,638 | +5 | +0.3% | 255,500 |
| 2020/07/09 | 1,620 | 1,641 | 1,615 | 1,633 | +16 | +1% | 129,600 |
| 2020/07/08 | 1,603 | 1,646 | 1,603 | 1,617 | +14 | +0.9% | 145,200 |
| 2020/07/07 | 1,613 | 1,613 | 1,599 | 1,603 | -13 | -0.8% | 66,700 |
| 2020/07/06 | 1,600 | 1,622 | 1,595 | 1,616 | +19 | +1.2% | 64,600 |
| 2020/07/03 | 1,600 | 1,600 | 1,584 | 1,597 | -3 | -0.2% | 75,800 |
| 2020/07/02 | 1,613 | 1,613 | 1,593 | 1,600 | +16 | +1% | 86,600 |
| 2020/07/01 | 1,615 | 1,623 | 1,583 | 1,584 | -34 | -2.1% | 123,800 |
| 2020/06/30 | 1,613 | 1,630 | 1,611 | 1,618 | +9 | +0.6% | 88,800 |
| 2020/06/29 | 1,590 | 1,615 | 1,584 | 1,609 | -7 | -0.4% | 101,600 |
| 2020/06/26 | 1,611 | 1,620 | 1,599 | 1,616 | +15 | +0.9% | 114,700 |
| 2020/06/25 | 1,590 | 1,609 | 1,590 | 1,601 | +6 | +0.4% | 106,100 |
| 2020/06/24 | 1,610 | 1,613 | 1,594 | 1,595 | -15 | -0.9% | 107,300 |
| 2020/06/23 | 1,610 | 1,624 | 1,604 | 1,610 | +7 | +0.4% | 87,400 |
| 2020/06/22 | 1,606 | 1,610 | 1,600 | 1,603 | -3 | -0.2% | 54,600 |
| 2020/06/19 | 1,618 | 1,623 | 1,604 | 1,606 | -7 | -0.4% | 94,200 |
| 2020/06/18 | 1,610 | 1,618 | 1,603 | 1,613 | +3 | +0.2% | 80,200 |
| 2020/06/17 | 1,624 | 1,628 | 1,609 | 1,610 | -15 | -0.9% | 69,000 |
| 2020/06/16 | 1,611 | 1,629 | 1,594 | 1,625 | +33 | +2.1% | 113,800 |
| 2020/06/15 | 1,595 | 1,617 | 1,592 | 1,592 | +6 | +0.4% | 84,200 |
| 2020/06/12 | 1,580 | 1,594 | 1,572 | 1,586 | -21 | -1.3% | 159,200 |
| 2020/06/11 | 1,615 | 1,626 | 1,605 | 1,607 | -6 | -0.4% | 89,600 |
| 2020/06/10 | 1,619 | 1,630 | 1,612 | 1,613 | -6 | -0.4% | 99,600 |
| 2020/06/09 | 1,633 | 1,638 | 1,614 | 1,619 | -6 | -0.4% | 122,100 |
| 2020/06/08 | 1,620 | 1,628 | 1,612 | 1,625 | +6 | +0.4% | 133,400 |
| 2020/06/05 | 1,648 | 1,648 | 1,614 | 1,619 | -33 | -2% | 132,700 |
| 2020/06/04 | 1,636 | 1,652 | 1,626 | 1,652 | +22 | +1.3% | 102,000 |
| 2020/06/03 | 1,648 | 1,648 | 1,620 | 1,630 | -8 | -0.5% | 111,800 |
| 2020/06/02 | 1,622 | 1,638 | 1,617 | 1,638 | +13 | +0.8% | 140,700 |
| 2020/06/01 | 1,641 | 1,641 | 1,622 | 1,625 | -7 | -0.4% | 75,400 |
| 2020/05/29 | 1,644 | 1,654 | 1,628 | 1,632 | -15 | -0.9% | 189,400 |
| 2020/05/28 | 1,640 | 1,647 | 1,627 | 1,647 | +14 | +0.9% | 159,800 |
| 2020/05/27 | 1,617 | 1,636 | 1,609 | 1,633 | +9 | +0.6% | 127,900 |
| 2020/05/26 | 1,607 | 1,626 | 1,599 | 1,624 | +21 | +1.3% | 84,200 |
| 2020/05/25 | 1,603 | 1,603 | 1,589 | 1,603 | +19 | +1.2% | 59,900 |
| 2020/05/22 | 1,594 | 1,599 | 1,580 | 1,584 | -10 | -0.6% | 80,200 |
1051～
1100
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 | 216,800円 | +2.9% | -3.4% | 3.04% | 7.05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 |
| 雪印メグ | 281,600円 | +4.1% | +2.1% | 3.55% | 13.99倍 | 0.82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 | 538,000円 | +4.7% | +6.4% | 2.04% | 21.97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 | 513,000円 | +4.2% | -0.2% | 3.51% | 11.47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 | 233,100円 | +15.1% | +22.7% | 0.48% | 31.64倍 | 9.52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
