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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,867 | 1,885 | 1,867 | 1,869 | +4 | +0.2% | 108,000 |
| 2023/06/20 | 1,841 | 1,865 | 1,841 | 1,865 | +19 | +1% | 104,200 |
| 2023/06/19 | 1,847 | 1,847 | 1,832 | 1,846 | +14 | +0.8% | 98,000 |
| 2023/06/16 | 1,824 | 1,839 | 1,821 | 1,832 | -6 | -0.3% | 165,100 |
| 2023/06/15 | 1,850 | 1,851 | 1,838 | 1,838 | -15 | -0.8% | 59,700 |
| 2023/06/14 | 1,855 | 1,859 | 1,847 | 1,853 | +10 | +0.5% | 104,600 |
| 2023/06/13 | 1,840 | 1,855 | 1,839 | 1,843 | +3 | +0.2% | 113,700 |
| 2023/06/12 | 1,847 | 1,847 | 1,830 | 1,840 | -3 | -0.2% | 73,900 |
| 2023/06/09 | 1,844 | 1,848 | 1,832 | 1,843 | +20 | +1.1% | 159,400 |
| 2023/06/08 | 1,830 | 1,840 | 1,820 | 1,823 | ±0 | ±0% | 83,700 |
| 2023/06/07 | 1,823 | 1,839 | 1,818 | 1,823 | -8 | -0.4% | 115,800 |
| 2023/06/06 | 1,811 | 1,832 | 1,801 | 1,831 | +20 | +1.1% | 99,900 |
| 2023/06/05 | 1,825 | 1,825 | 1,805 | 1,811 | +1 | +0.1% | 80,000 |
| 2023/06/02 | 1,797 | 1,817 | 1,789 | 1,810 | +21 | +1.2% | 75,900 |
| 2023/06/01 | 1,779 | 1,803 | 1,778 | 1,789 | +22 | +1.2% | 92,100 |
| 2023/05/31 | 1,772 | 1,779 | 1,762 | 1,767 | -16 | -0.9% | 147,700 |
| 2023/05/30 | 1,790 | 1,793 | 1,775 | 1,783 | -16 | -0.9% | 64,600 |
| 2023/05/29 | 1,816 | 1,816 | 1,796 | 1,799 | -6 | -0.3% | 108,000 |
| 2023/05/26 | 1,816 | 1,820 | 1,804 | 1,805 | -7 | -0.4% | 62,700 |
| 2023/05/25 | 1,815 | 1,825 | 1,808 | 1,812 | -6 | -0.3% | 83,100 |
| 2023/05/24 | 1,827 | 1,831 | 1,818 | 1,818 | -12 | -0.7% | 60,000 |
| 2023/05/23 | 1,843 | 1,848 | 1,817 | 1,830 | -18 | -1% | 87,000 |
| 2023/05/22 | 1,819 | 1,849 | 1,819 | 1,848 | +29 | +1.6% | 81,800 |
| 2023/05/19 | 1,820 | 1,832 | 1,811 | 1,819 | +2 | +0.1% | 87,900 |
| 2023/05/18 | 1,836 | 1,836 | 1,804 | 1,817 | -14 | -0.8% | 90,400 |
| 2023/05/17 | 1,850 | 1,853 | 1,826 | 1,831 | -19 | -1% | 131,300 |
| 2023/05/16 | 1,827 | 1,850 | 1,820 | 1,850 | +22 | +1.2% | 113,100 |
| 2023/05/15 | 1,810 | 1,828 | 1,801 | 1,828 | +28 | +1.6% | 127,100 |
| 2023/05/12 | 1,791 | 1,800 | 1,760 | 1,800 | +25 | +1.4% | 108,500 |
| 2023/05/11 | 1,772 | 1,787 | 1,771 | 1,775 | -6 | -0.3% | 51,700 |
| 2023/05/10 | 1,822 | 1,824 | 1,768 | 1,781 | -39 | -2.1% | 201,700 |
| 2023/05/09 | 1,810 | 1,820 | 1,801 | 1,820 | +11 | +0.6% | 108,000 |
| 2023/05/08 | 1,777 | 1,822 | 1,770 | 1,809 | +41 | +2.3% | 289,100 |
| 2023/05/02 | 1,783 | 1,784 | 1,758 | 1,768 | -12 | -0.7% | 93,100 |
| 2023/05/01 | 1,773 | 1,781 | 1,771 | 1,780 | +11 | +0.6% | 95,100 |
| 2023/04/28 | 1,744 | 1,769 | 1,744 | 1,769 | +39 | +2.3% | 163,400 |
| 2023/04/27 | 1,730 | 1,731 | 1,721 | 1,730 | +1 | +0.1% | 86,200 |
| 2023/04/26 | 1,727 | 1,739 | 1,721 | 1,729 | +3 | +0.2% | 74,600 |
| 2023/04/25 | 1,717 | 1,731 | 1,717 | 1,726 | +11 | +0.6% | 80,100 |
| 2023/04/24 | 1,724 | 1,725 | 1,713 | 1,715 | +2 | +0.1% | 69,400 |
| 2023/04/21 | 1,706 | 1,719 | 1,699 | 1,713 | +8 | +0.5% | 75,500 |
| 2023/04/20 | 1,695 | 1,710 | 1,691 | 1,705 | +7 | +0.4% | 85,300 |
| 2023/04/19 | 1,705 | 1,705 | 1,692 | 1,698 | -5 | -0.3% | 52,700 |
| 2023/04/18 | 1,693 | 1,704 | 1,693 | 1,703 | +9 | +0.5% | 71,400 |
| 2023/04/17 | 1,693 | 1,699 | 1,685 | 1,694 | +2 | +0.1% | 55,200 |
| 2023/04/14 | 1,689 | 1,697 | 1,683 | 1,692 | +8 | +0.5% | 79,500 |
| 2023/04/13 | 1,685 | 1,685 | 1,676 | 1,684 | ±0 | ±0% | 60,000 |
| 2023/04/12 | 1,690 | 1,694 | 1,681 | 1,684 | -1 | -0.1% | 68,100 |
| 2023/04/11 | 1,687 | 1,695 | 1,677 | 1,685 | +5 | +0.3% | 87,900 |
| 2023/04/10 | 1,681 | 1,690 | 1,673 | 1,680 | ±0 | ±0% | 74,300 |
351～
400
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
