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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,920 | 1,920 | 1,891 | 1,894 | -33 | -1.7% | 102,900 |
| 2018/07/18 | 1,932 | 1,953 | 1,924 | 1,927 | +4 | +0.2% | 113,200 |
| 2018/07/17 | 1,889 | 1,937 | 1,882 | 1,923 | +29 | +1.5% | 186,200 |
| 2018/07/13 | 1,878 | 1,905 | 1,875 | 1,894 | +14 | +0.7% | 128,000 |
| 2018/07/12 | 1,885 | 1,901 | 1,876 | 1,880 | +16 | +0.9% | 165,300 |
| 2018/07/11 | 1,874 | 1,882 | 1,854 | 1,864 | -19 | -1% | 195,700 |
| 2018/07/10 | 1,896 | 1,910 | 1,880 | 1,883 | -32 | -1.7% | 253,800 |
| 2018/07/09 | 1,900 | 1,917 | 1,890 | 1,915 | +17 | +0.9% | 108,200 |
| 2018/07/06 | 1,902 | 1,915 | 1,889 | 1,898 | +10 | +0.5% | 128,000 |
| 2018/07/05 | 1,909 | 1,924 | 1,886 | 1,888 | -21 | -1.1% | 126,300 |
| 2018/07/04 | 1,880 | 1,917 | 1,880 | 1,909 | +21 | +1.1% | 108,800 |
| 2018/07/03 | 1,883 | 1,902 | 1,879 | 1,888 | +9 | +0.5% | 148,600 |
| 2018/07/02 | 1,926 | 1,926 | 1,878 | 1,879 | -47 | -2.4% | 134,300 |
| 2018/06/29 | 1,935 | 1,939 | 1,914 | 1,926 | -9 | -0.5% | 91,400 |
| 2018/06/28 | 1,935 | 1,936 | 1,918 | 1,935 | -1 | -0.1% | 112,200 |
| 2018/06/27 | 1,930 | 1,937 | 1,914 | 1,936 | +15 | +0.8% | 115,200 |
| 2018/06/26 | 1,892 | 1,922 | 1,892 | 1,921 | +3 | +0.2% | 98,700 |
| 2018/06/25 | 1,929 | 1,929 | 1,907 | 1,918 | -10 | -0.5% | 145,600 |
| 2018/06/22 | 1,870 | 1,928 | 1,870 | 1,928 | +46 | +2.4% | 231,700 |
| 2018/06/21 | 1,897 | 1,913 | 1,878 | 1,882 | -31 | -1.6% | 164,100 |
| 2018/06/20 | 1,915 | 1,929 | 1,893 | 1,913 | +20 | +1.1% | 201,200 |
| 2018/06/19 | 1,903 | 1,917 | 1,892 | 1,893 | -20 | -1% | 161,900 |
| 2018/06/18 | 1,913 | 1,927 | 1,905 | 1,913 | ±0 | ±0% | 97,900 |
| 2018/06/15 | 1,915 | 1,920 | 1,897 | 1,913 | +4 | +0.2% | 171,000 |
| 2018/06/14 | 1,906 | 1,915 | 1,896 | 1,909 | -5 | -0.3% | 184,200 |
| 2018/06/13 | 1,896 | 1,917 | 1,890 | 1,914 | -13 | -0.7% | 148,700 |
| 2018/06/12 | 1,916 | 1,932 | 1,912 | 1,927 | +14 | +0.7% | 173,400 |
| 2018/06/11 | 1,909 | 1,936 | 1,907 | 1,913 | +8 | +0.4% | 155,800 |
| 2018/06/08 | 1,892 | 1,913 | 1,884 | 1,905 | -16 | -0.8% | 253,300 |
| 2018/06/07 | 1,940 | 1,943 | 1,913 | 1,921 | +8 | +0.4% | 251,500 |
| 2018/06/06 | 1,888 | 1,936 | 1,885 | 1,913 | +27 | +1.4% | 223,700 |
| 2018/06/05 | 1,869 | 1,887 | 1,858 | 1,886 | +5 | +0.3% | 87,700 |
| 2018/06/04 | 1,843 | 1,881 | 1,836 | 1,881 | +62 | +3.4% | 162,700 |
| 2018/06/01 | 1,812 | 1,832 | 1,799 | 1,819 | +5 | +0.3% | 103,100 |
| 2018/05/31 | 1,818 | 1,829 | 1,809 | 1,814 | -9 | -0.5% | 148,400 |
| 2018/05/30 | 1,827 | 1,839 | 1,814 | 1,823 | -14 | -0.8% | 111,400 |
| 2018/05/29 | 1,832 | 1,858 | 1,831 | 1,837 | -3 | -0.2% | 86,100 |
| 2018/05/28 | 1,863 | 1,866 | 1,837 | 1,840 | -20 | -1.1% | 52,000 |
| 2018/05/25 | 1,865 | 1,871 | 1,850 | 1,860 | +11 | +0.6% | 106,700 |
| 2018/05/24 | 1,849 | 1,862 | 1,842 | 1,849 | +10 | +0.5% | 115,600 |
| 2018/05/23 | 1,838 | 1,847 | 1,827 | 1,839 | -1 | -0.1% | 118,300 |
| 2018/05/22 | 1,840 | 1,845 | 1,826 | 1,840 | -5 | -0.3% | 60,100 |
| 2018/05/21 | 1,845 | 1,849 | 1,827 | 1,845 | -2 | -0.1% | 74,000 |
| 2018/05/18 | 1,839 | 1,848 | 1,830 | 1,847 | +7 | +0.4% | 87,000 |
| 2018/05/17 | 1,831 | 1,848 | 1,830 | 1,840 | +8 | +0.4% | 81,500 |
| 2018/05/16 | 1,823 | 1,839 | 1,820 | 1,832 | +5 | +0.3% | 63,000 |
| 2018/05/15 | 1,826 | 1,836 | 1,817 | 1,827 | ±0 | ±0% | 112,100 |
| 2018/05/14 | 1,822 | 1,848 | 1,818 | 1,827 | -13 | -0.7% | 154,200 |
| 2018/05/11 | 1,785 | 1,854 | 1,785 | 1,840 | +64 | +3.6% | 221,500 |
| 2018/05/10 | 1,750 | 1,778 | 1,750 | 1,776 | +10 | +0.6% | 119,900 |
1651～
1700
件表示中 / 3687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 | 225,400円 | +2.9% | -3.4% | 2.93% | 7.33倍 | 0.73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 | 602,000円 | +4.7% | +6.4% | 1.83% | 24.58倍 | 1.57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 | 260,300円 | +4.1% | +2.1% | 3.84% | 12.91倍 | 0.73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 | 494,000円 | +4.2% | -10.1% | 3.64% | 12.32倍 | 0.87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 | 228,700円 | +2.6% | -14.6% | 3.50% | 14.37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
