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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,448 | 2,461 | 2,426 | 2,443 | -48 | -1.9% | 239,000 |
| 2024/04/12 | 2,430 | 2,491 | 2,417 | 2,491 | +68 | +2.8% | 367,000 |
| 2024/04/11 | 2,390 | 2,425 | 2,383 | 2,423 | +21 | +0.9% | 175,700 |
| 2024/04/10 | 2,408 | 2,423 | 2,402 | 2,402 | -5 | -0.2% | 141,900 |
| 2024/04/09 | 2,422 | 2,424 | 2,393 | 2,407 | -3 | -0.1% | 163,300 |
| 2024/04/08 | 2,380 | 2,421 | 2,377 | 2,410 | +33 | +1.4% | 289,000 |
| 2024/04/05 | 2,348 | 2,382 | 2,336 | 2,377 | +5 | +0.2% | 154,100 |
| 2024/04/04 | 2,369 | 2,378 | 2,347 | 2,372 | +10 | +0.4% | 183,900 |
| 2024/04/03 | 2,338 | 2,374 | 2,315 | 2,362 | +12 | +0.5% | 166,900 |
| 2024/04/02 | 2,395 | 2,395 | 2,339 | 2,350 | -50 | -2.1% | 193,500 |
| 2024/04/01 | 2,400 | 2,409 | 2,387 | 2,400 | +28 | +1.2% | 213,400 |
| 2024/03/29 | 2,350 | 2,377 | 2,341 | 2,372 | +52 | +2.2% | 207,700 |
| 2024/03/28 | 2,366 | 2,375 | 2,319 | 2,320 | -90 | -3.7% | 259,300 |
| 2024/03/27 | 2,420 | 2,432 | 2,402 | 2,410 | +6 | +0.2% | 315,900 |
| 2024/03/26 | 2,415 | 2,416 | 2,390 | 2,404 | -4 | -0.2% | 188,800 |
| 2024/03/25 | 2,428 | 2,432 | 2,405 | 2,408 | ±0 | ±0% | 268,400 |
| 2024/03/22 | 2,404 | 2,417 | 2,394 | 2,408 | ±0 | ±0% | 173,600 |
| 2024/03/21 | 2,410 | 2,423 | 2,402 | 2,408 | -14 | -0.6% | 226,400 |
| 2024/03/19 | 2,390 | 2,422 | 2,387 | 2,422 | +28 | +1.2% | 151,600 |
| 2024/03/18 | 2,424 | 2,428 | 2,387 | 2,394 | -6 | -0.3% | 186,700 |
| 2024/03/15 | 2,381 | 2,413 | 2,380 | 2,400 | +1 | ±0% | 279,300 |
| 2024/03/14 | 2,324 | 2,406 | 2,321 | 2,399 | +75 | +3.2% | 300,700 |
| 2024/03/13 | 2,323 | 2,325 | 2,305 | 2,324 | +8 | +0.3% | 125,900 |
| 2024/03/12 | 2,331 | 2,334 | 2,298 | 2,316 | -26 | -1.1% | 151,300 |
| 2024/03/11 | 2,350 | 2,377 | 2,321 | 2,342 | ±0 | ±0% | 232,900 |
| 2024/03/08 | 2,319 | 2,350 | 2,310 | 2,342 | -2 | -0.1% | 233,100 |
| 2024/03/07 | 2,338 | 2,368 | 2,331 | 2,344 | +9 | +0.4% | 216,000 |
| 2024/03/06 | 2,330 | 2,353 | 2,329 | 2,335 | -7 | -0.3% | 167,400 |
| 2024/03/05 | 2,325 | 2,348 | 2,310 | 2,342 | +6 | +0.3% | 156,900 |
| 2024/03/04 | 2,373 | 2,384 | 2,334 | 2,336 | -34 | -1.4% | 178,900 |
| 2024/03/01 | 2,381 | 2,387 | 2,357 | 2,370 | -8 | -0.3% | 110,200 |
| 2024/02/29 | 2,375 | 2,386 | 2,363 | 2,378 | +19 | +0.8% | 194,200 |
| 2024/02/28 | 2,367 | 2,382 | 2,355 | 2,359 | ±0 | ±0% | 119,300 |
| 2024/02/27 | 2,367 | 2,382 | 2,345 | 2,359 | -14 | -0.6% | 140,300 |
| 2024/02/26 | 2,400 | 2,416 | 2,368 | 2,373 | -22 | -0.9% | 181,300 |
| 2024/02/22 | 2,385 | 2,397 | 2,376 | 2,395 | +20 | +0.8% | 196,500 |
| 2024/02/21 | 2,378 | 2,385 | 2,364 | 2,375 | ±0 | ±0% | 148,600 |
| 2024/02/20 | 2,400 | 2,406 | 2,364 | 2,375 | -24 | -1% | 247,400 |
| 2024/02/19 | 2,343 | 2,399 | 2,337 | 2,399 | +56 | +2.4% | 248,200 |
| 2024/02/16 | 2,318 | 2,364 | 2,291 | 2,343 | +31 | +1.3% | 357,800 |
| 2024/02/15 | 2,260 | 2,321 | 2,238 | 2,312 | +66 | +2.9% | 324,100 |
| 2024/02/14 | 2,272 | 2,272 | 2,222 | 2,246 | -40 | -1.7% | 250,100 |
| 2024/02/13 | 2,250 | 2,289 | 2,229 | 2,286 | +51 | +2.3% | 348,500 |
| 2024/02/09 | 2,247 | 2,252 | 2,218 | 2,235 | -22 | -1% | 389,700 |
| 2024/02/08 | 2,272 | 2,287 | 2,242 | 2,257 | -37 | -1.6% | 428,900 |
| 2024/02/07 | 2,346 | 2,375 | 2,259 | 2,294 | -8 | -0.3% | 1,159,300 |
| 2024/02/06 | 2,272 | 2,303 | 2,268 | 2,302 | +30 | +1.3% | 377,600 |
| 2024/02/05 | 2,271 | 2,276 | 2,258 | 2,272 | +23 | +1% | 212,700 |
| 2024/02/02 | 2,275 | 2,276 | 2,246 | 2,249 | -23 | -1% | 144,600 |
| 2024/02/01 | 2,250 | 2,279 | 2,243 | 2,272 | +6 | +0.3% | 114,500 |
151～
200
件表示中 / 3586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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91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
