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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,608 | 1,637 | 1,605 | 1,637 | +36 | +2.2% | 88,900 |
| 2017/02/07 | 1,610 | 1,612 | 1,583 | 1,601 | +30 | +1.9% | 121,100 |
| 2017/02/06 | 1,598 | 1,600 | 1,569 | 1,571 | -27 | -1.7% | 121,600 |
| 2017/02/03 | 1,576 | 1,598 | 1,576 | 1,598 | +21 | +1.3% | 64,300 |
| 2017/02/02 | 1,614 | 1,614 | 1,571 | 1,577 | -38 | -2.4% | 93,000 |
| 2017/02/01 | 1,583 | 1,618 | 1,582 | 1,615 | +15 | +0.9% | 96,300 |
| 2017/01/31 | 1,592 | 1,601 | 1,588 | 1,600 | -5 | -0.3% | 59,500 |
| 2017/01/30 | 1,598 | 1,606 | 1,589 | 1,605 | +7 | +0.4% | 44,000 |
| 2017/01/27 | 1,590 | 1,606 | 1,590 | 1,598 | +11 | +0.7% | 80,600 |
| 2017/01/26 | 1,592 | 1,597 | 1,581 | 1,587 | +4 | +0.3% | 111,300 |
| 2017/01/25 | 1,611 | 1,611 | 1,581 | 1,583 | -13 | -0.8% | 81,200 |
| 2017/01/24 | 1,583 | 1,600 | 1,578 | 1,596 | +12 | +0.8% | 68,000 |
| 2017/01/23 | 1,601 | 1,602 | 1,576 | 1,584 | -35 | -2.2% | 96,700 |
| 2017/01/20 | 1,607 | 1,624 | 1,600 | 1,619 | +12 | +0.7% | 92,600 |
| 2017/01/19 | 1,610 | 1,616 | 1,600 | 1,607 | +12 | +0.8% | 82,500 |
| 2017/01/18 | 1,600 | 1,605 | 1,581 | 1,595 | -1 | -0.1% | 70,600 |
| 2017/01/17 | 1,625 | 1,627 | 1,596 | 1,596 | -29 | -1.8% | 80,000 |
| 2017/01/16 | 1,640 | 1,643 | 1,617 | 1,625 | -16 | -1% | 71,300 |
| 2017/01/13 | 1,630 | 1,641 | 1,614 | 1,641 | +6 | +0.4% | 115,400 |
| 2017/01/12 | 1,660 | 1,663 | 1,622 | 1,635 | -27 | -1.6% | 120,400 |
| 2017/01/11 | 1,663 | 1,669 | 1,657 | 1,662 | -8 | -0.5% | 86,000 |
| 2017/01/10 | 1,672 | 1,676 | 1,658 | 1,670 | -2 | -0.1% | 182,500 |
| 2017/01/06 | 1,663 | 1,699 | 1,662 | 1,672 | +27 | +1.6% | 138,800 |
| 2017/01/05 | 1,668 | 1,668 | 1,642 | 1,645 | -23 | -1.4% | 92,700 |
| 2017/01/04 | 1,626 | 1,670 | 1,623 | 1,668 | +42 | +2.6% | 160,700 |
| 2016/12/30 | 1,624 | 1,631 | 1,610 | 1,626 | -4 | -0.2% | 50,200 |
| 2016/12/29 | 1,635 | 1,635 | 1,619 | 1,630 | -1 | -0.1% | 75,400 |
| 2016/12/28 | 1,622 | 1,640 | 1,613 | 1,631 | +14 | +0.9% | 71,200 |
| 2016/12/27 | 1,613 | 1,636 | 1,600 | 1,617 | +11 | +0.7% | 130,900 |
| 2016/12/26 | 1,571 | 1,607 | 1,550 | 1,606 | -3 | -0.2% | 165,900 |
| 2016/12/22 | 1,619 | 1,619 | 1,602 | 1,609 | -4 | -0.2% | 58,700 |
| 2016/12/21 | 1,609 | 1,623 | 1,601 | 1,613 | -5 | -0.3% | 137,400 |
| 2016/12/20 | 1,620 | 1,622 | 1,604 | 1,618 | ±0 | ±0% | 74,400 |
| 2016/12/19 | 1,620 | 1,620 | 1,598 | 1,618 | +8 | +0.5% | 78,400 |
| 2016/12/16 | 1,615 | 1,617 | 1,601 | 1,610 | +14 | +0.9% | 97,500 |
| 2016/12/15 | 1,590 | 1,604 | 1,573 | 1,596 | +11 | +0.7% | 93,600 |
| 2016/12/14 | 1,615 | 1,619 | 1,580 | 1,585 | -20 | -1.2% | 96,400 |
| 2016/12/13 | 1,595 | 1,615 | 1,590 | 1,605 | +18 | +1.1% | 126,800 |
| 2016/12/12 | 1,564 | 1,594 | 1,557 | 1,587 | +32 | +2.1% | 143,100 |
| 2016/12/09 | 1,541 | 1,562 | 1,532 | 1,555 | +13 | +0.8% | 191,600 |
| 2016/12/08 | 1,538 | 1,544 | 1,529 | 1,542 | +22 | +1.4% | 100,200 |
| 2016/12/07 | 1,516 | 1,527 | 1,515 | 1,520 | +5 | +0.3% | 64,900 |
| 2016/12/06 | 1,537 | 1,538 | 1,513 | 1,515 | -13 | -0.9% | 90,400 |
| 2016/12/05 | 1,540 | 1,544 | 1,518 | 1,528 | -11 | -0.7% | 89,200 |
| 2016/12/02 | 1,541 | 1,558 | 1,536 | 1,539 | ±0 | ±0% | 118,600 |
| 2016/12/01 | 1,548 | 1,564 | 1,536 | 1,539 | -7 | -0.5% | 118,400 |
| 2016/11/30 | 1,534 | 1,547 | 1,534 | 1,546 | +12 | +0.8% | 70,300 |
| 2016/11/29 | 1,544 | 1,553 | 1,529 | 1,534 | -21 | -1.4% | 90,100 |
| 2016/11/28 | 1,545 | 1,556 | 1,537 | 1,555 | +10 | +0.6% | 69,400 |
| 2016/11/25 | 1,552 | 1,556 | 1,534 | 1,545 | ±0 | ±0% | 103,400 |
1901～
1950
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
