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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 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 |
| 2024/01/31 | 2,262 | 2,299 | 2,246 | 2,266 | +33 | +1.5% | 212,100 |
| 2024/01/30 | 2,255 | 2,264 | 2,231 | 2,233 | -14 | -0.6% | 129,800 |
| 2024/01/29 | 2,225 | 2,256 | 2,224 | 2,247 | +28 | +1.3% | 86,200 |
| 2024/01/26 | 2,229 | 2,230 | 2,210 | 2,219 | -10 | -0.4% | 147,300 |
| 2024/01/25 | 2,214 | 2,232 | 2,205 | 2,229 | +21 | +1% | 118,400 |
| 2024/01/24 | 2,238 | 2,240 | 2,206 | 2,208 | -36 | -1.6% | 147,300 |
| 2024/01/23 | 2,260 | 2,274 | 2,239 | 2,244 | -18 | -0.8% | 142,800 |
| 2024/01/22 | 2,268 | 2,274 | 2,249 | 2,262 | -10 | -0.4% | 139,000 |
| 2024/01/19 | 2,306 | 2,308 | 2,266 | 2,272 | -29 | -1.3% | 130,900 |
| 2024/01/18 | 2,286 | 2,309 | 2,282 | 2,301 | +14 | +0.6% | 91,900 |
| 2024/01/17 | 2,303 | 2,323 | 2,287 | 2,287 | -13 | -0.6% | 147,600 |
| 2024/01/16 | 2,320 | 2,322 | 2,290 | 2,300 | -16 | -0.7% | 114,900 |
| 2024/01/15 | 2,273 | 2,317 | 2,272 | 2,316 | +49 | +2.2% | 198,300 |
| 2024/01/12 | 2,267 | 2,282 | 2,263 | 2,267 | +2 | +0.1% | 171,500 |
| 2024/01/11 | 2,276 | 2,281 | 2,261 | 2,265 | -3 | -0.1% | 163,300 |
| 2024/01/10 | 2,264 | 2,275 | 2,246 | 2,268 | +14 | +0.6% | 262,100 |
| 2024/01/09 | 2,238 | 2,255 | 2,226 | 2,254 | +31 | +1.4% | 142,000 |
| 2024/01/05 | 2,240 | 2,243 | 2,220 | 2,223 | -3 | -0.1% | 114,700 |
| 2024/01/04 | 2,210 | 2,233 | 2,198 | 2,226 | +3 | +0.1% | 136,300 |
| 2023/12/29 | 2,220 | 2,231 | 2,207 | 2,223 | +4 | +0.2% | 120,000 |
| 2023/12/28 | 2,227 | 2,239 | 2,213 | 2,219 | -23 | -1% | 112,000 |
| 2023/12/27 | 2,230 | 2,243 | 2,226 | 2,242 | +9 | +0.4% | 104,500 |
| 2023/12/26 | 2,232 | 2,236 | 2,222 | 2,233 | -4 | -0.2% | 88,500 |
| 2023/12/25 | 2,250 | 2,250 | 2,226 | 2,237 | ±0 | ±0% | 59,800 |
301～
350
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
