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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 1,760 | 1,761 | 1,723 | 1,724 | -36 | -2% | 84,500 |
| 2017/09/04 | 1,752 | 1,773 | 1,752 | 1,760 | -3 | -0.2% | 129,400 |
| 2017/09/01 | 1,750 | 1,766 | 1,745 | 1,763 | +17 | +1% | 85,700 |
| 2017/08/31 | 1,748 | 1,748 | 1,736 | 1,746 | -2 | -0.1% | 86,500 |
| 2017/08/30 | 1,740 | 1,751 | 1,736 | 1,748 | +11 | +0.6% | 77,100 |
| 2017/08/29 | 1,733 | 1,743 | 1,722 | 1,737 | -2 | -0.1% | 65,900 |
| 2017/08/28 | 1,719 | 1,741 | 1,719 | 1,739 | +25 | +1.5% | 90,100 |
| 2017/08/25 | 1,715 | 1,717 | 1,704 | 1,714 | ±0 | ±0% | 98,400 |
| 2017/08/24 | 1,716 | 1,726 | 1,712 | 1,714 | -4 | -0.2% | 88,500 |
| 2017/08/23 | 1,730 | 1,740 | 1,715 | 1,718 | +2 | +0.1% | 127,600 |
| 2017/08/22 | 1,735 | 1,739 | 1,715 | 1,716 | -30 | -1.7% | 86,800 |
| 2017/08/21 | 1,748 | 1,756 | 1,739 | 1,746 | +5 | +0.3% | 72,900 |
| 2017/08/18 | 1,730 | 1,745 | 1,724 | 1,741 | -6 | -0.3% | 85,200 |
| 2017/08/17 | 1,747 | 1,758 | 1,744 | 1,747 | +1 | +0.1% | 55,500 |
| 2017/08/16 | 1,746 | 1,755 | 1,742 | 1,746 | -6 | -0.3% | 74,900 |
| 2017/08/15 | 1,743 | 1,760 | 1,736 | 1,752 | +20 | +1.2% | 97,400 |
| 2017/08/14 | 1,741 | 1,749 | 1,731 | 1,732 | -17 | -1% | 51,900 |
| 2017/08/10 | 1,736 | 1,750 | 1,723 | 1,749 | +18 | +1% | 86,000 |
| 2017/08/09 | 1,740 | 1,740 | 1,719 | 1,731 | -11 | -0.6% | 85,500 |
| 2017/08/08 | 1,733 | 1,751 | 1,731 | 1,742 | +7 | +0.4% | 79,100 |
| 2017/08/07 | 1,714 | 1,755 | 1,714 | 1,735 | -59 | -3.3% | 199,700 |
| 2017/08/04 | 1,784 | 1,795 | 1,770 | 1,794 | +8 | +0.4% | 58,800 |
| 2017/08/03 | 1,770 | 1,786 | 1,767 | 1,786 | +14 | +0.8% | 101,200 |
| 2017/08/02 | 1,795 | 1,795 | 1,771 | 1,772 | -27 | -1.5% | 100,900 |
| 2017/08/01 | 1,774 | 1,799 | 1,773 | 1,799 | +21 | +1.2% | 59,400 |
| 2017/07/31 | 1,785 | 1,789 | 1,776 | 1,778 | -18 | -1% | 59,900 |
| 2017/07/28 | 1,784 | 1,799 | 1,780 | 1,796 | +12 | +0.7% | 67,100 |
| 2017/07/27 | 1,764 | 1,798 | 1,764 | 1,784 | +12 | +0.7% | 95,100 |
| 2017/07/26 | 1,774 | 1,775 | 1,759 | 1,772 | +6 | +0.3% | 77,100 |
| 2017/07/25 | 1,800 | 1,800 | 1,766 | 1,766 | -32 | -1.8% | 72,700 |
| 2017/07/24 | 1,792 | 1,798 | 1,775 | 1,798 | ±0 | ±0% | 73,500 |
| 2017/07/21 | 1,791 | 1,800 | 1,782 | 1,798 | -1 | -0.1% | 40,100 |
| 2017/07/20 | 1,802 | 1,805 | 1,790 | 1,799 | +4 | +0.2% | 59,900 |
| 2017/07/19 | 1,774 | 1,804 | 1,774 | 1,795 | +19 | +1.1% | 87,400 |
| 2017/07/18 | 1,779 | 1,792 | 1,766 | 1,776 | -2 | -0.1% | 62,900 |
| 2017/07/14 | 1,778 | 1,785 | 1,769 | 1,778 | +7 | +0.4% | 63,600 |
| 2017/07/13 | 1,770 | 1,774 | 1,760 | 1,771 | +9 | +0.5% | 60,600 |
| 2017/07/12 | 1,788 | 1,788 | 1,761 | 1,762 | -24 | -1.3% | 67,300 |
| 2017/07/11 | 1,765 | 1,786 | 1,758 | 1,786 | +21 | +1.2% | 78,300 |
| 2017/07/10 | 1,754 | 1,781 | 1,745 | 1,765 | +19 | +1.1% | 164,900 |
| 2017/07/07 | 1,753 | 1,766 | 1,743 | 1,746 | -18 | -1% | 84,300 |
| 2017/07/06 | 1,765 | 1,778 | 1,755 | 1,764 | -8 | -0.5% | 79,400 |
| 2017/07/05 | 1,761 | 1,772 | 1,749 | 1,772 | -2 | -0.1% | 82,300 |
| 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 |
1951～
2000
件表示中 / 3774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 | 231,100円 | +3.2% | +0.4% | 2.86% | 9.63倍 | 0.81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 | 290,100円 | +3.9% | +1.7% | 3.45% | 6.05倍 | 0.75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 | 603,000円 | +2.6% | +7.5% | 2.16% | 22.07倍 | 1.51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 | 522,000円 | +3.6% | +7.8% | 3.45% | 6.02倍 | 0.88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 | 239,600円 | +16.8% | +35.8% | 0.58% | 28.16倍 | 8.80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
