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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,801 | 1,804 | 1,766 | 1,774 | -17 | -0.9% | 104,300 |
| 2017/07/03 | 1,807 | 1,819 | 1,790 | 1,791 | -10 | -0.6% | 78,100 |
| 2017/06/30 | 1,812 | 1,824 | 1,799 | 1,801 | -35 | -1.9% | 131,400 |
| 2017/06/29 | 1,855 | 1,859 | 1,829 | 1,836 | -3 | -0.2% | 99,700 |
| 2017/06/28 | 1,830 | 1,858 | 1,825 | 1,839 | +11 | +0.6% | 127,200 |
| 2017/06/27 | 1,822 | 1,839 | 1,819 | 1,828 | +3 | +0.2% | 82,400 |
| 2017/06/26 | 1,829 | 1,840 | 1,825 | 1,825 | -11 | -0.6% | 53,500 |
| 2017/06/23 | 1,847 | 1,847 | 1,828 | 1,836 | -7 | -0.4% | 88,400 |
| 2017/06/22 | 1,845 | 1,853 | 1,835 | 1,843 | -1 | -0.1% | 77,300 |
| 2017/06/21 | 1,844 | 1,861 | 1,844 | 1,844 | -7 | -0.4% | 80,700 |
| 2017/06/20 | 1,835 | 1,854 | 1,822 | 1,851 | +25 | +1.4% | 140,700 |
| 2017/06/19 | 1,844 | 1,844 | 1,821 | 1,826 | -37 | -2% | 124,300 |
| 2017/06/16 | 1,808 | 1,863 | 1,792 | 1,863 | +63 | +3.5% | 246,900 |
| 2017/06/15 | 1,796 | 1,812 | 1,790 | 1,800 | +4 | +0.2% | 83,100 |
| 2017/06/14 | 1,811 | 1,821 | 1,796 | 1,796 | -19 | -1% | 109,700 |
| 2017/06/13 | 1,798 | 1,822 | 1,798 | 1,815 | +12 | +0.7% | 69,800 |
| 2017/06/12 | 1,791 | 1,807 | 1,789 | 1,803 | +13 | +0.7% | 88,200 |
| 2017/06/09 | 1,783 | 1,808 | 1,782 | 1,790 | -5 | -0.3% | 141,300 |
| 2017/06/08 | 1,811 | 1,823 | 1,793 | 1,795 | -16 | -0.9% | 133,400 |
| 2017/06/07 | 1,818 | 1,827 | 1,803 | 1,811 | +8 | +0.4% | 126,700 |
| 2017/06/06 | 1,828 | 1,829 | 1,792 | 1,803 | -11 | -0.6% | 143,000 |
| 2017/06/05 | 1,801 | 1,824 | 1,787 | 1,814 | +3 | +0.2% | 108,900 |
| 2017/06/02 | 1,800 | 1,823 | 1,791 | 1,811 | +15 | +0.8% | 234,800 |
| 2017/06/01 | 1,760 | 1,796 | 1,751 | 1,796 | +40 | +2.3% | 128,300 |
| 2017/05/31 | 1,750 | 1,760 | 1,742 | 1,756 | +3 | +0.2% | 242,600 |
| 2017/05/30 | 1,755 | 1,761 | 1,736 | 1,753 | -4 | -0.2% | 69,500 |
| 2017/05/29 | 1,744 | 1,759 | 1,741 | 1,757 | +15 | +0.9% | 79,100 |
| 2017/05/26 | 1,750 | 1,760 | 1,738 | 1,742 | -8 | -0.5% | 113,900 |
| 2017/05/25 | 1,742 | 1,762 | 1,741 | 1,750 | +16 | +0.9% | 104,300 |
| 2017/05/24 | 1,753 | 1,753 | 1,730 | 1,734 | ±0 | ±0% | 71,100 |
| 2017/05/23 | 1,726 | 1,744 | 1,726 | 1,734 | +3 | +0.2% | 53,400 |
| 2017/05/22 | 1,725 | 1,738 | 1,715 | 1,731 | +8 | +0.5% | 61,000 |
| 2017/05/19 | 1,725 | 1,732 | 1,714 | 1,723 | -4 | -0.2% | 61,800 |
| 2017/05/18 | 1,705 | 1,728 | 1,705 | 1,727 | +1 | +0.1% | 80,800 |
| 2017/05/17 | 1,731 | 1,741 | 1,714 | 1,726 | -25 | -1.4% | 132,800 |
| 2017/05/16 | 1,759 | 1,766 | 1,736 | 1,751 | -8 | -0.5% | 136,400 |
| 2017/05/15 | 1,710 | 1,771 | 1,710 | 1,759 | +60 | +3.5% | 148,700 |
| 2017/05/12 | 1,702 | 1,716 | 1,692 | 1,699 | -15 | -0.9% | 81,900 |
| 2017/05/11 | 1,711 | 1,719 | 1,703 | 1,714 | ±0 | ±0% | 81,500 |
| 2017/05/10 | 1,717 | 1,722 | 1,700 | 1,714 | -13 | -0.8% | 158,100 |
| 2017/05/09 | 1,732 | 1,742 | 1,720 | 1,727 | -8 | -0.5% | 121,000 |
| 2017/05/08 | 1,685 | 1,738 | 1,685 | 1,735 | +60 | +3.6% | 194,100 |
| 2017/05/02 | 1,668 | 1,687 | 1,661 | 1,675 | +7 | +0.4% | 116,400 |
| 2017/05/01 | 1,669 | 1,675 | 1,660 | 1,668 | -3 | -0.2% | 75,200 |
| 2017/04/28 | 1,674 | 1,674 | 1,661 | 1,671 | -7 | -0.4% | 87,800 |
| 2017/04/27 | 1,658 | 1,681 | 1,658 | 1,678 | +6 | +0.4% | 75,700 |
| 2017/04/26 | 1,670 | 1,675 | 1,658 | 1,672 | +7 | +0.4% | 82,400 |
| 2017/04/25 | 1,668 | 1,670 | 1,652 | 1,665 | -3 | -0.2% | 67,100 |
| 2017/04/24 | 1,663 | 1,669 | 1,650 | 1,668 | +25 | +1.5% | 62,200 |
| 2017/04/21 | 1,640 | 1,645 | 1,630 | 1,643 | +15 | +0.9% | 75,000 |
1801～
1850
件表示中 / 3581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 | 214,800円 | +2.9% | -3.4% | 3.07% | 6.99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 |
| アリアケ | 539,000円 | +4.7% | +6.4% | 2.04% | 22.01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 | 510,000円 | +4.2% | -0.2% | 3.53% | 11.40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 | 234,900円 | +15.1% | +22.7% | 0.48% | 31.89倍 | 9.59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 |
| プリマハム | 221,200円 | +4.8% | +31.9% | 3.62% | 11.12倍 | 0.92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
