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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 458 | 459 | 456 | 456 | -1 | -0.2% | 165,000 |
| 2010/07/28 | 454 | 457 | 454 | 457 | +2 | +0.4% | 93,000 |
| 2010/07/27 | 450 | 457 | 450 | 455 | +2 | +0.4% | 151,000 |
| 2010/07/26 | 443 | 456 | 443 | 453 | +11 | +2.5% | 221,000 |
| 2010/07/23 | 447 | 448 | 441 | 442 | ±0 | ±0% | 235,000 |
| 2010/07/22 | 439 | 444 | 439 | 442 | +2 | +0.5% | 137,000 |
| 2010/07/21 | 441 | 443 | 439 | 440 | +1 | +0.2% | 100,000 |
| 2010/07/20 | 442 | 442 | 437 | 439 | -2 | -0.5% | 240,000 |
| 2010/07/16 | 445 | 447 | 440 | 441 | -7 | -1.6% | 154,000 |
| 2010/07/15 | 449 | 449 | 444 | 448 | -4 | -0.9% | 224,000 |
| 2010/07/14 | 456 | 456 | 452 | 452 | +1 | +0.2% | 91,000 |
| 2010/07/13 | 456 | 457 | 451 | 451 | -7 | -1.5% | 255,000 |
| 2010/07/12 | 459 | 460 | 454 | 458 | ±0 | ±0% | 416,000 |
| 2010/07/09 | 447 | 461 | 446 | 458 | +11 | +2.5% | 452,000 |
| 2010/07/08 | 445 | 448 | 444 | 447 | +8 | +1.8% | 271,000 |
| 2010/07/07 | 442 | 443 | 438 | 439 | -1 | -0.2% | 173,000 |
| 2010/07/06 | 443 | 445 | 435 | 440 | -2 | -0.5% | 213,000 |
| 2010/07/05 | 442 | 444 | 441 | 442 | -2 | -0.5% | 107,000 |
| 2010/07/02 | 444 | 445 | 441 | 444 | +3 | +0.7% | 171,000 |
| 2010/07/01 | 440 | 445 | 440 | 441 | -2 | -0.5% | 123,000 |
| 2010/06/30 | 448 | 448 | 442 | 443 | -9 | -2% | 210,000 |
| 2010/06/29 | 455 | 455 | 451 | 452 | +2 | +0.4% | 193,000 |
| 2010/06/28 | 448 | 451 | 445 | 450 | +2 | +0.4% | 226,000 |
| 2010/06/25 | 446 | 452 | 446 | 448 | ±0 | ±0% | 164,000 |
| 2010/06/24 | 452 | 453 | 447 | 448 | -6 | -1.3% | 334,000 |
| 2010/06/23 | 454 | 455 | 452 | 454 | -5 | -1.1% | 193,000 |
| 2010/06/22 | 458 | 459 | 454 | 459 | +2 | +0.4% | 255,000 |
| 2010/06/21 | 459 | 459 | 456 | 457 | -3 | -0.7% | 313,000 |
| 2010/06/18 | 458 | 460 | 454 | 460 | +3 | +0.7% | 416,000 |
| 2010/06/17 | 451 | 458 | 449 | 457 | +7 | +1.6% | 219,000 |
| 2010/06/16 | 447 | 451 | 447 | 450 | +3 | +0.7% | 311,000 |
| 2010/06/15 | 447 | 448 | 444 | 447 | -3 | -0.7% | 253,000 |
| 2010/06/14 | 447 | 451 | 446 | 450 | +2 | +0.4% | 134,000 |
| 2010/06/11 | 450 | 450 | 446 | 448 | ±0 | ±0% | 320,000 |
| 2010/06/10 | 437 | 448 | 435 | 448 | +9 | +2.1% | 327,000 |
| 2010/06/09 | 438 | 441 | 433 | 439 | +9 | +2.1% | 288,000 |
| 2010/06/08 | 430 | 432 | 428 | 430 | +2 | +0.5% | 142,000 |
| 2010/06/07 | 430 | 430 | 425 | 428 | -10 | -2.3% | 149,000 |
| 2010/06/04 | 436 | 440 | 435 | 438 | -1 | -0.2% | 146,000 |
| 2010/06/03 | 434 | 440 | 433 | 439 | +9 | +2.1% | 163,000 |
| 2010/06/02 | 425 | 433 | 425 | 430 | +2 | +0.5% | 186,000 |
| 2010/06/01 | 431 | 431 | 427 | 428 | -2 | -0.5% | 117,000 |
| 2010/05/31 | 425 | 430 | 423 | 430 | +5 | +1.2% | 175,000 |
| 2010/05/28 | 420 | 425 | 415 | 425 | +8 | +1.9% | 331,000 |
| 2010/05/27 | 414 | 419 | 413 | 417 | +4 | +1% | 320,000 |
| 2010/05/26 | 412 | 416 | 411 | 413 | -4 | -1% | 264,000 |
| 2010/05/25 | 417 | 418 | 413 | 417 | +2 | +0.5% | 276,000 |
| 2010/05/24 | 417 | 419 | 414 | 415 | -2 | -0.5% | 262,000 |
| 2010/05/21 | 425 | 426 | 415 | 417 | -13 | -3% | 488,000 |
| 2010/05/20 | 427 | 432 | 424 | 430 | +5 | +1.2% | 305,000 |
3501～
3550
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
