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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,605 | 1,610 | 1,594 | 1,594 | -2 | -0.1% | 90,500 |
| 2020/05/20 | 1,589 | 1,603 | 1,588 | 1,596 | +7 | +0.4% | 104,300 |
| 2020/05/19 | 1,585 | 1,595 | 1,571 | 1,589 | +28 | +1.8% | 152,700 |
| 2020/05/18 | 1,603 | 1,620 | 1,560 | 1,561 | -36 | -2.3% | 237,900 |
| 2020/05/15 | 1,619 | 1,620 | 1,565 | 1,597 | -142 | -8.2% | 278,200 |
| 2020/05/14 | 1,742 | 1,762 | 1,736 | 1,739 | +3 | +0.2% | 107,100 |
| 2020/05/13 | 1,702 | 1,737 | 1,699 | 1,736 | +26 | +1.5% | 104,700 |
| 2020/05/12 | 1,720 | 1,726 | 1,704 | 1,710 | -9 | -0.5% | 81,000 |
| 2020/05/11 | 1,700 | 1,726 | 1,700 | 1,719 | +26 | +1.5% | 105,500 |
| 2020/05/08 | 1,673 | 1,695 | 1,671 | 1,693 | +37 | +2.2% | 119,800 |
| 2020/05/07 | 1,650 | 1,657 | 1,626 | 1,656 | -12 | -0.7% | 117,600 |
| 2020/05/01 | 1,690 | 1,698 | 1,665 | 1,668 | -27 | -1.6% | 119,400 |
| 2020/04/30 | 1,725 | 1,732 | 1,695 | 1,695 | -20 | -1.2% | 118,200 |
| 2020/04/28 | 1,715 | 1,717 | 1,695 | 1,715 | +8 | +0.5% | 65,400 |
| 2020/04/27 | 1,719 | 1,719 | 1,698 | 1,707 | -3 | -0.2% | 89,200 |
| 2020/04/24 | 1,715 | 1,715 | 1,691 | 1,710 | -5 | -0.3% | 116,900 |
| 2020/04/23 | 1,685 | 1,717 | 1,685 | 1,715 | +30 | +1.8% | 116,000 |
| 2020/04/22 | 1,670 | 1,700 | 1,665 | 1,685 | +15 | +0.9% | 179,900 |
| 2020/04/21 | 1,635 | 1,672 | 1,631 | 1,670 | +16 | +1% | 72,100 |
| 2020/04/20 | 1,647 | 1,661 | 1,638 | 1,654 | -7 | -0.4% | 78,800 |
| 2020/04/17 | 1,689 | 1,699 | 1,658 | 1,661 | -27 | -1.6% | 90,500 |
| 2020/04/16 | 1,636 | 1,688 | 1,636 | 1,688 | +38 | +2.3% | 146,600 |
| 2020/04/15 | 1,668 | 1,669 | 1,638 | 1,650 | -22 | -1.3% | 141,800 |
| 2020/04/14 | 1,663 | 1,683 | 1,651 | 1,672 | +10 | +0.6% | 87,800 |
| 2020/04/13 | 1,657 | 1,678 | 1,648 | 1,662 | -22 | -1.3% | 83,700 |
| 2020/04/10 | 1,661 | 1,690 | 1,637 | 1,684 | +28 | +1.7% | 121,700 |
| 2020/04/09 | 1,679 | 1,688 | 1,635 | 1,656 | -24 | -1.4% | 115,500 |
| 2020/04/08 | 1,700 | 1,729 | 1,659 | 1,680 | -9 | -0.5% | 209,300 |
| 2020/04/07 | 1,673 | 1,694 | 1,655 | 1,689 | +14 | +0.8% | 87,500 |
| 2020/04/06 | 1,659 | 1,683 | 1,644 | 1,675 | +39 | +2.4% | 111,400 |
| 2020/04/03 | 1,664 | 1,676 | 1,624 | 1,636 | -25 | -1.5% | 118,900 |
| 2020/04/02 | 1,661 | 1,696 | 1,654 | 1,661 | -11 | -0.7% | 155,400 |
| 2020/04/01 | 1,675 | 1,704 | 1,660 | 1,672 | -15 | -0.9% | 154,200 |
| 2020/03/31 | 1,698 | 1,724 | 1,671 | 1,687 | -31 | -1.8% | 138,500 |
| 2020/03/30 | 1,664 | 1,719 | 1,640 | 1,718 | +2 | +0.1% | 372,300 |
| 2020/03/27 | 1,700 | 1,727 | 1,660 | 1,716 | +39 | +2.3% | 468,300 |
| 2020/03/26 | 1,603 | 1,682 | 1,580 | 1,677 | +63 | +3.9% | 291,900 |
| 2020/03/25 | 1,634 | 1,637 | 1,589 | 1,614 | +20 | +1.3% | 191,400 |
| 2020/03/24 | 1,617 | 1,645 | 1,574 | 1,594 | -28 | -1.7% | 217,700 |
| 2020/03/23 | 1,560 | 1,629 | 1,545 | 1,622 | +22 | +1.4% | 326,800 |
| 2020/03/19 | 1,622 | 1,623 | 1,540 | 1,600 | +13 | +0.8% | 379,800 |
| 2020/03/18 | 1,604 | 1,660 | 1,577 | 1,587 | -11 | -0.7% | 398,300 |
| 2020/03/17 | 1,453 | 1,618 | 1,453 | 1,598 | +115 | +7.8% | 326,200 |
| 2020/03/16 | 1,490 | 1,530 | 1,480 | 1,483 | ±0 | ±0% | 209,000 |
| 2020/03/13 | 1,496 | 1,507 | 1,445 | 1,483 | -53 | -3.5% | 403,200 |
| 2020/03/12 | 1,544 | 1,553 | 1,513 | 1,536 | -43 | -2.7% | 221,600 |
| 2020/03/11 | 1,556 | 1,584 | 1,556 | 1,579 | +10 | +0.6% | 162,200 |
| 2020/03/10 | 1,520 | 1,576 | 1,502 | 1,569 | +33 | +2.1% | 223,700 |
| 2020/03/09 | 1,534 | 1,559 | 1,512 | 1,536 | -21 | -1.3% | 179,400 |
| 2020/03/06 | 1,589 | 1,600 | 1,557 | 1,557 | -67 | -4.1% | 207,400 |
1101～
1150
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 | 217,300円 | +2.9% | -3.4% | 3.04% | 7.06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 | 283,200円 | +4.1% | +2.1% | 3.53% | 14.07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 | 540,000円 | +4.7% | +6.4% | 2.04% | 22.05倍 | 1.41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 | 233,500円 | +15.1% | +22.7% | 0.48% | 31.70倍 | 9.54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
