ニプロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,365 | 1,374 | 1,333 | 1,333.5 | -31 | -2.3% | 566,200 |
| 2025/04/01 | 1,361 | 1,383 | 1,361 | 1,364.5 | +6 | +0.4% | 459,300 |
| 2025/03/31 | 1,346 | 1,359.5 | 1,336.5 | 1,358.5 | -5.5 | -0.4% | 560,600 |
| 2025/03/28 | 1,369.5 | 1,372 | 1,361 | 1,364 | -26.5 | -1.9% | 528,900 |
| 2025/03/27 | 1,376 | 1,390.5 | 1,365.5 | 1,390.5 | +8 | +0.6% | 761,600 |
| 2025/03/26 | 1,352 | 1,384 | 1,345 | 1,382.5 | +41 | +3.1% | 898,200 |
| 2025/03/25 | 1,337.5 | 1,348.5 | 1,333 | 1,341.5 | +8.5 | +0.6% | 287,100 |
| 2025/03/24 | 1,340 | 1,343.5 | 1,330 | 1,333 | -9.5 | -0.7% | 328,000 |
| 2025/03/21 | 1,339 | 1,350 | 1,337.5 | 1,342.5 | -5 | -0.4% | 376,800 |
| 2025/03/19 | 1,342 | 1,358.5 | 1,338.5 | 1,347.5 | +4 | +0.3% | 310,500 |
| 2025/03/18 | 1,347 | 1,347.5 | 1,340.5 | 1,343.5 | +5 | +0.4% | 348,500 |
| 2025/03/17 | 1,346 | 1,352.5 | 1,338.5 | 1,338.5 | -9.5 | -0.7% | 318,000 |
| 2025/03/14 | 1,342 | 1,355 | 1,336 | 1,348 | -13 | -1% | 495,400 |
| 2025/03/13 | 1,351 | 1,362 | 1,341 | 1,361 | +10 | +0.7% | 478,100 |
| 2025/03/12 | 1,342 | 1,358 | 1,340.5 | 1,351 | +22 | +1.7% | 514,500 |
| 2025/03/11 | 1,342 | 1,344 | 1,314 | 1,329 | +6 | +0.5% | 582,500 |
| 2025/03/10 | 1,328 | 1,330 | 1,313 | 1,323 | -2 | -0.2% | 473,800 |
| 2025/03/07 | 1,330 | 1,336.5 | 1,317.5 | 1,325 | -16 | -1.2% | 358,100 |
| 2025/03/06 | 1,354 | 1,354.5 | 1,340 | 1,341 | -1 | -0.1% | 267,100 |
| 2025/03/05 | 1,349 | 1,351 | 1,329 | 1,342 | +6.5 | +0.5% | 349,000 |
| 2025/03/04 | 1,342 | 1,349.5 | 1,329.5 | 1,335.5 | +6 | +0.5% | 367,500 |
| 2025/03/03 | 1,316 | 1,332 | 1,313.5 | 1,329.5 | +22 | +1.7% | 337,600 |
| 2025/02/28 | 1,333 | 1,337 | 1,305.5 | 1,307.5 | -19.5 | -1.5% | 458,000 |
| 2025/02/27 | 1,314 | 1,328.5 | 1,312 | 1,327 | +13 | +1% | 354,900 |
| 2025/02/26 | 1,329.5 | 1,331.5 | 1,307 | 1,314 | -9 | -0.7% | 414,200 |
| 2025/02/25 | 1,315 | 1,326 | 1,314 | 1,323 | +11.5 | +0.9% | 386,900 |
| 2025/02/21 | 1,317 | 1,320.5 | 1,308 | 1,311.5 | -1 | -0.1% | 429,300 |
| 2025/02/20 | 1,330 | 1,332 | 1,311 | 1,312.5 | -19 | -1.4% | 497,500 |
| 2025/02/19 | 1,340 | 1,347 | 1,331 | 1,331.5 | -9 | -0.7% | 452,500 |
| 2025/02/18 | 1,357.5 | 1,363 | 1,331 | 1,340.5 | -23 | -1.7% | 519,000 |
| 2025/02/17 | 1,368.5 | 1,370.5 | 1,358.5 | 1,363.5 | -5 | -0.4% | 278,700 |
| 2025/02/14 | 1,369.5 | 1,370 | 1,357 | 1,368.5 | +1 | +0.1% | 390,400 |
| 2025/02/13 | 1,362 | 1,368.5 | 1,354 | 1,367.5 | +18.5 | +1.4% | 403,200 |
| 2025/02/12 | 1,380 | 1,381 | 1,342 | 1,349 | -20.5 | -1.5% | 512,000 |
| 2025/02/10 | 1,356 | 1,386 | 1,350 | 1,369.5 | +10 | +0.7% | 535,500 |
| 2025/02/07 | 1,407 | 1,420 | 1,353 | 1,359.5 | -54 | -3.8% | 847,300 |
| 2025/02/06 | 1,394.5 | 1,424.5 | 1,394.5 | 1,413.5 | +25.5 | +1.8% | 409,500 |
| 2025/02/05 | 1,397.5 | 1,407 | 1,384.5 | 1,388 | -2 | -0.1% | 494,100 |
| 2025/02/04 | 1,430 | 1,434 | 1,387 | 1,390 | -32 | -2.3% | 643,600 |
| 2025/02/03 | 1,442.5 | 1,449.5 | 1,418 | 1,422 | -29 | -2% | 657,200 |
| 2025/01/31 | 1,457 | 1,460.5 | 1,447 | 1,451 | -6.5 | -0.4% | 403,900 |
| 2025/01/30 | 1,466 | 1,466 | 1,455.5 | 1,457.5 | -8.5 | -0.6% | 352,200 |
| 2025/01/29 | 1,470 | 1,478 | 1,464 | 1,466 | -6.5 | -0.4% | 230,900 |
| 2025/01/28 | 1,474 | 1,479.5 | 1,470.5 | 1,472.5 | -7.5 | -0.5% | 194,800 |
| 2025/01/27 | 1,477 | 1,480 | 1,462 | 1,480 | +14.5 | +1% | 285,800 |
| 2025/01/24 | 1,473 | 1,475 | 1,461 | 1,465.5 | -1.5 | -0.1% | 204,200 |
| 2025/01/23 | 1,448 | 1,470 | 1,442.5 | 1,467 | +21 | +1.5% | 289,700 |
| 2025/01/22 | 1,450 | 1,453 | 1,436 | 1,446 | -2 | -0.1% | 225,400 |
| 2025/01/21 | 1,450 | 1,465 | 1,441.5 | 1,448 | +4 | +0.3% | 329,800 |
| 2025/01/20 | 1,464 | 1,465 | 1,443 | 1,444 | -11.5 | -0.8% | 276,900 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「ニプロ」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 |
|---|---|---|---|---|---|---|---|---|
| ニプロ | 133,300円 | +9.9% | +14.3% | 2.40% | 13.75倍 | 0.84倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| トプコン | 324,800円 | -2.5% | -60.5% | 0.62% | - | 3.34倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| 東京精 | 799,900円 | +8.4% | +7.7% | 2.85% | 13.89倍 | 1.94倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| シチズン | 87,300円 | +0.2% | -20.5% | 5.15% | 9.46倍 | 0.87倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| リガク | 91,500円 | +7.8% | +8.1% | 2.05% | 14.66倍 | 2.52倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
