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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 2,208 | 2,238 | 2,101 | 2,200 | -40 | -1.8% | 787,900 |
| 2024/08/02 | 2,262 | 2,278 | 2,220 | 2,240 | -68 | -2.9% | 327,500 |
| 2024/08/01 | 2,350 | 2,358 | 2,296 | 2,308 | -59 | -2.5% | 225,100 |
| 2024/07/31 | 2,300 | 2,367 | 2,300 | 2,367 | +59 | +2.6% | 280,900 |
| 2024/07/30 | 2,325 | 2,335 | 2,303 | 2,308 | -15 | -0.6% | 170,500 |
| 2024/07/29 | 2,310 | 2,328 | 2,296 | 2,323 | +36 | +1.6% | 163,700 |
| 2024/07/26 | 2,317 | 2,317 | 2,281 | 2,287 | -13 | -0.6% | 184,500 |
| 2024/07/25 | 2,277 | 2,318 | 2,264 | 2,300 | +5 | +0.2% | 293,100 |
| 2024/07/24 | 2,330 | 2,332 | 2,290 | 2,295 | -33 | -1.4% | 226,000 |
| 2024/07/23 | 2,317 | 2,334 | 2,304 | 2,328 | +17 | +0.7% | 128,400 |
| 2024/07/22 | 2,329 | 2,329 | 2,305 | 2,311 | -20 | -0.9% | 132,400 |
| 2024/07/19 | 2,362 | 2,362 | 2,325 | 2,331 | -26 | -1.1% | 190,700 |
| 2024/07/18 | 2,350 | 2,384 | 2,344 | 2,357 | +8 | +0.3% | 396,800 |
| 2024/07/17 | 2,335 | 2,349 | 2,320 | 2,349 | +14 | +0.6% | 211,500 |
| 2024/07/16 | 2,337 | 2,337 | 2,325 | 2,335 | +8 | +0.3% | 116,500 |
| 2024/07/12 | 2,309 | 2,328 | 2,296 | 2,327 | +13 | +0.6% | 164,200 |
| 2024/07/11 | 2,328 | 2,331 | 2,311 | 2,314 | -7 | -0.3% | 112,200 |
| 2024/07/10 | 2,308 | 2,330 | 2,301 | 2,321 | +10 | +0.4% | 213,200 |
| 2024/07/09 | 2,298 | 2,314 | 2,284 | 2,311 | +22 | +1% | 149,800 |
| 2024/07/08 | 2,299 | 2,299 | 2,273 | 2,289 | -2 | -0.1% | 123,000 |
| 2024/07/05 | 2,335 | 2,339 | 2,285 | 2,291 | -40 | -1.7% | 162,500 |
| 2024/07/04 | 2,352 | 2,353 | 2,326 | 2,331 | -12 | -0.5% | 90,200 |
| 2024/07/03 | 2,355 | 2,364 | 2,343 | 2,343 | -7 | -0.3% | 139,500 |
| 2024/07/02 | 2,344 | 2,358 | 2,335 | 2,350 | +6 | +0.3% | 154,900 |
| 2024/07/01 | 2,340 | 2,353 | 2,340 | 2,344 | +9 | +0.4% | 161,200 |
| 2024/06/28 | 2,326 | 2,341 | 2,319 | 2,335 | +4 | +0.2% | 155,100 |
| 2024/06/27 | 2,344 | 2,344 | 2,323 | 2,331 | -13 | -0.6% | 128,300 |
| 2024/06/26 | 2,330 | 2,348 | 2,327 | 2,344 | +4 | +0.2% | 182,900 |
| 2024/06/25 | 2,315 | 2,342 | 2,307 | 2,340 | +41 | +1.8% | 191,100 |
| 2024/06/24 | 2,275 | 2,307 | 2,272 | 2,299 | +38 | +1.7% | 179,500 |
| 2024/06/21 | 2,270 | 2,285 | 2,260 | 2,261 | ±0 | ±0% | 237,100 |
| 2024/06/20 | 2,262 | 2,270 | 2,246 | 2,261 | -1 | ±0% | 155,300 |
| 2024/06/19 | 2,250 | 2,265 | 2,249 | 2,262 | +6 | +0.3% | 91,200 |
| 2024/06/18 | 2,252 | 2,263 | 2,247 | 2,256 | +8 | +0.4% | 71,500 |
| 2024/06/17 | 2,280 | 2,282 | 2,239 | 2,248 | -57 | -2.5% | 164,400 |
| 2024/06/14 | 2,264 | 2,318 | 2,264 | 2,305 | +42 | +1.9% | 193,200 |
| 2024/06/13 | 2,281 | 2,282 | 2,255 | 2,263 | -24 | -1% | 130,700 |
| 2024/06/12 | 2,286 | 2,304 | 2,280 | 2,287 | +19 | +0.8% | 134,400 |
| 2024/06/11 | 2,289 | 2,292 | 2,267 | 2,268 | -19 | -0.8% | 108,400 |
| 2024/06/10 | 2,259 | 2,288 | 2,257 | 2,287 | +36 | +1.6% | 120,800 |
| 2024/06/07 | 2,270 | 2,270 | 2,247 | 2,251 | -2 | -0.1% | 112,300 |
| 2024/06/06 | 2,255 | 2,259 | 2,243 | 2,253 | -3 | -0.1% | 123,300 |
| 2024/06/05 | 2,287 | 2,293 | 2,252 | 2,256 | -51 | -2.2% | 168,800 |
| 2024/06/04 | 2,298 | 2,312 | 2,281 | 2,307 | +11 | +0.5% | 139,300 |
| 2024/06/03 | 2,264 | 2,300 | 2,260 | 2,296 | +68 | +3.1% | 177,800 |
| 2024/05/31 | 2,230 | 2,243 | 2,213 | 2,228 | +1 | ±0% | 238,300 |
| 2024/05/30 | 2,248 | 2,248 | 2,212 | 2,227 | -26 | -1.2% | 186,100 |
| 2024/05/29 | 2,265 | 2,268 | 2,249 | 2,253 | -17 | -0.7% | 121,400 |
| 2024/05/28 | 2,282 | 2,284 | 2,262 | 2,270 | -18 | -0.8% | 118,000 |
| 2024/05/27 | 2,288 | 2,288 | 2,270 | 2,288 | ±0 | ±0% | 78,900 |
201～
250
件表示中 / 3712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 | 218,100円 | +3.2% | +0.4% | 3.03% | 8.43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 |
| 森永菓 | 234,700円 | +4.8% | -2.7% | 2.77% | 11.08倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 274,100円 | +3.9% | +1.7% | 3.65% | 5.82倍 | 0.71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 | 477,000円 | +3.6% | +7.8% | 3.77% | 5.62倍 | 0.83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 | 227,500円 | +4.7% | +23.8% | 3.52% | 14.29倍 | 0.96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
