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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,623 | 1,638 | 1,615 | 1,624 | +18 | +1.1% | 96,700 |
| 2020/03/04 | 1,594 | 1,618 | 1,589 | 1,606 | -7 | -0.4% | 104,600 |
| 2020/03/03 | 1,637 | 1,645 | 1,604 | 1,613 | -18 | -1.1% | 167,200 |
| 2020/03/02 | 1,580 | 1,641 | 1,571 | 1,631 | +27 | +1.7% | 177,500 |
| 2020/02/28 | 1,586 | 1,606 | 1,579 | 1,604 | -3 | -0.2% | 232,200 |
| 2020/02/27 | 1,624 | 1,627 | 1,600 | 1,607 | -24 | -1.5% | 155,200 |
| 2020/02/26 | 1,600 | 1,631 | 1,594 | 1,631 | +25 | +1.6% | 166,700 |
| 2020/02/25 | 1,630 | 1,630 | 1,604 | 1,606 | -38 | -2.3% | 239,400 |
| 2020/02/21 | 1,638 | 1,658 | 1,637 | 1,644 | -5 | -0.3% | 73,400 |
| 2020/02/20 | 1,651 | 1,661 | 1,649 | 1,649 | -3 | -0.2% | 46,700 |
| 2020/02/19 | 1,665 | 1,665 | 1,649 | 1,652 | +5 | +0.3% | 65,300 |
| 2020/02/18 | 1,656 | 1,657 | 1,639 | 1,647 | -2 | -0.1% | 58,200 |
| 2020/02/17 | 1,653 | 1,653 | 1,634 | 1,649 | -12 | -0.7% | 79,800 |
| 2020/02/14 | 1,663 | 1,663 | 1,648 | 1,661 | -2 | -0.1% | 84,400 |
| 2020/02/13 | 1,665 | 1,666 | 1,649 | 1,663 | -4 | -0.2% | 79,500 |
| 2020/02/12 | 1,689 | 1,691 | 1,665 | 1,667 | -27 | -1.6% | 72,300 |
| 2020/02/10 | 1,683 | 1,707 | 1,682 | 1,694 | -12 | -0.7% | 65,100 |
| 2020/02/07 | 1,684 | 1,711 | 1,684 | 1,706 | +14 | +0.8% | 76,500 |
| 2020/02/06 | 1,690 | 1,709 | 1,682 | 1,692 | +32 | +1.9% | 127,300 |
| 2020/02/05 | 1,659 | 1,670 | 1,651 | 1,660 | +2 | +0.1% | 80,800 |
| 2020/02/04 | 1,630 | 1,662 | 1,630 | 1,658 | +12 | +0.7% | 57,900 |
| 2020/02/03 | 1,630 | 1,653 | 1,625 | 1,646 | -13 | -0.8% | 91,700 |
| 2020/01/31 | 1,655 | 1,668 | 1,652 | 1,659 | +4 | +0.2% | 95,400 |
| 2020/01/30 | 1,647 | 1,662 | 1,643 | 1,655 | -5 | -0.3% | 113,600 |
| 2020/01/29 | 1,646 | 1,660 | 1,643 | 1,660 | +16 | +1% | 77,200 |
| 2020/01/28 | 1,659 | 1,659 | 1,644 | 1,644 | -18 | -1.1% | 105,900 |
| 2020/01/27 | 1,651 | 1,663 | 1,640 | 1,662 | -4 | -0.2% | 84,900 |
| 2020/01/24 | 1,673 | 1,676 | 1,666 | 1,666 | -14 | -0.8% | 57,600 |
| 2020/01/23 | 1,680 | 1,686 | 1,671 | 1,680 | -19 | -1.1% | 86,000 |
| 2020/01/22 | 1,685 | 1,703 | 1,684 | 1,699 | +6 | +0.4% | 85,400 |
| 2020/01/21 | 1,700 | 1,702 | 1,691 | 1,693 | -3 | -0.2% | 38,400 |
| 2020/01/20 | 1,696 | 1,700 | 1,690 | 1,696 | +11 | +0.7% | 55,400 |
| 2020/01/17 | 1,692 | 1,694 | 1,680 | 1,685 | -7 | -0.4% | 86,800 |
| 2020/01/16 | 1,697 | 1,699 | 1,681 | 1,692 | -3 | -0.2% | 58,300 |
| 2020/01/15 | 1,702 | 1,705 | 1,687 | 1,695 | -7 | -0.4% | 61,400 |
| 2020/01/14 | 1,710 | 1,710 | 1,688 | 1,702 | -6 | -0.4% | 72,100 |
| 2020/01/10 | 1,703 | 1,717 | 1,699 | 1,708 | +9 | +0.5% | 149,400 |
| 2020/01/09 | 1,690 | 1,699 | 1,683 | 1,699 | +22 | +1.3% | 90,900 |
| 2020/01/08 | 1,660 | 1,690 | 1,660 | 1,677 | -9 | -0.5% | 124,900 |
| 2020/01/07 | 1,665 | 1,690 | 1,665 | 1,686 | +34 | +2.1% | 110,600 |
| 2020/01/06 | 1,660 | 1,665 | 1,645 | 1,652 | -38 | -2.2% | 165,900 |
| 2019/12/30 | 1,712 | 1,712 | 1,690 | 1,690 | -26 | -1.5% | 88,300 |
| 2019/12/27 | 1,713 | 1,722 | 1,711 | 1,716 | +9 | +0.5% | 83,600 |
| 2019/12/26 | 1,697 | 1,707 | 1,692 | 1,707 | +10 | +0.6% | 65,500 |
| 2019/12/25 | 1,708 | 1,708 | 1,692 | 1,697 | -6 | -0.4% | 54,800 |
| 2019/12/24 | 1,708 | 1,710 | 1,697 | 1,703 | -2 | -0.1% | 40,900 |
| 2019/12/23 | 1,714 | 1,715 | 1,702 | 1,705 | -8 | -0.5% | 53,300 |
| 2019/12/20 | 1,720 | 1,727 | 1,711 | 1,713 | +2 | +0.1% | 93,500 |
| 2019/12/19 | 1,710 | 1,721 | 1,709 | 1,711 | ±0 | ±0% | 66,800 |
| 2019/12/18 | 1,704 | 1,711 | 1,701 | 1,711 | +6 | +0.4% | 64,100 |
1151～
1200
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 | 281,400円 | +4.1% | +2.1% | 3.55% | 13.98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 | 541,000円 | +4.7% | +6.4% | 2.03% | 22.09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 | 514,000円 | +4.2% | -0.2% | 3.50% | 11.50倍 | 0.91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 | 233,700円 | +15.1% | +22.7% | 0.48% | 31.72倍 | 9.55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
