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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,382.5 | 1,390 | 1,372 | 1,388 | +5.5 | +0.4% | 257,100 |
| 2024/11/20 | 1,380 | 1,387 | 1,375.5 | 1,382.5 | -0.5 | ±0% | 155,200 |
| 2024/11/19 | 1,386.5 | 1,394 | 1,380 | 1,383 | +2.5 | +0.2% | 252,200 |
| 2024/11/18 | 1,370 | 1,382 | 1,360.5 | 1,380.5 | +5 | +0.4% | 195,800 |
| 2024/11/15 | 1,380 | 1,387.5 | 1,373.5 | 1,375.5 | +2 | +0.1% | 242,500 |
| 2024/11/14 | 1,378 | 1,383.5 | 1,366.5 | 1,373.5 | -7.5 | -0.5% | 264,100 |
| 2024/11/13 | 1,387.5 | 1,405.5 | 1,379.5 | 1,381 | +1 | +0.1% | 474,100 |
| 2024/11/12 | 1,377.5 | 1,391.5 | 1,372.5 | 1,380 | +9 | +0.7% | 380,200 |
| 2024/11/11 | 1,359 | 1,377 | 1,351 | 1,371 | +11 | +0.8% | 495,800 |
| 2024/11/08 | 1,410 | 1,413 | 1,342 | 1,360 | -40 | -2.9% | 894,200 |
| 2024/11/07 | 1,398.5 | 1,409.5 | 1,389 | 1,400 | +7 | +0.5% | 395,600 |
| 2024/11/06 | 1,375.5 | 1,400.5 | 1,375.5 | 1,393 | +17.5 | +1.3% | 336,500 |
| 2024/11/05 | 1,382.5 | 1,391 | 1,356.5 | 1,375.5 | -4.5 | -0.3% | 394,700 |
| 2024/11/01 | 1,400 | 1,401 | 1,369 | 1,380 | -32.5 | -2.3% | 549,000 |
| 2024/10/31 | 1,413 | 1,419 | 1,406 | 1,412.5 | -1 | -0.1% | 450,500 |
| 2024/10/30 | 1,420 | 1,421.5 | 1,408 | 1,413.5 | -4 | -0.3% | 550,700 |
| 2024/10/29 | 1,417 | 1,418.5 | 1,408 | 1,417.5 | +13 | +0.9% | 292,900 |
| 2024/10/28 | 1,396 | 1,411.5 | 1,396 | 1,404.5 | -2 | -0.1% | 242,000 |
| 2024/10/25 | 1,417.5 | 1,417.5 | 1,403 | 1,406.5 | -4 | -0.3% | 265,800 |
| 2024/10/24 | 1,407 | 1,414 | 1,398 | 1,410.5 | +6.5 | +0.5% | 360,200 |
| 2024/10/23 | 1,406 | 1,415.5 | 1,397 | 1,404 | -11.5 | -0.8% | 288,400 |
| 2024/10/22 | 1,403 | 1,419 | 1,402.5 | 1,415.5 | +5 | +0.4% | 339,700 |
| 2024/10/21 | 1,419.5 | 1,426.5 | 1,406 | 1,410.5 | -9 | -0.6% | 466,400 |
| 2024/10/18 | 1,423 | 1,426.5 | 1,414 | 1,419.5 | +2.5 | +0.2% | 170,000 |
| 2024/10/17 | 1,410 | 1,421 | 1,409 | 1,417 | -1 | -0.1% | 325,200 |
| 2024/10/16 | 1,418 | 1,434.5 | 1,407 | 1,418 | -11.5 | -0.8% | 304,600 |
| 2024/10/15 | 1,431 | 1,431.5 | 1,415.5 | 1,429.5 | -2 | -0.1% | 479,800 |
| 2024/10/11 | 1,440 | 1,444.5 | 1,429.5 | 1,431.5 | -4.5 | -0.3% | 418,700 |
| 2024/10/10 | 1,466 | 1,468 | 1,430.5 | 1,436 | -28 | -1.9% | 443,700 |
| 2024/10/09 | 1,474.5 | 1,480 | 1,453 | 1,464 | -2.5 | -0.2% | 500,600 |
| 2024/10/08 | 1,456.5 | 1,475.5 | 1,442 | 1,466.5 | -3.5 | -0.2% | 705,400 |
| 2024/10/07 | 1,470.5 | 1,476.5 | 1,446 | 1,470 | +2.5 | +0.2% | 710,900 |
| 2024/10/04 | 1,456 | 1,474 | 1,454.5 | 1,467.5 | +13.5 | +0.9% | 863,400 |
| 2024/10/03 | 1,448 | 1,457 | 1,445 | 1,454 | +23 | +1.6% | 810,300 |
| 2024/10/02 | 1,430 | 1,451.5 | 1,424 | 1,431 | -14 | -1% | 1,088,300 |
| 2024/10/01 | 1,428 | 1,448 | 1,423 | 1,445 | +21.5 | +1.5% | 1,002,300 |
| 2024/09/30 | 1,398 | 1,428.5 | 1,395.5 | 1,423.5 | +3.5 | +0.2% | 1,335,000 |
| 2024/09/27 | 1,381.5 | 1,420 | 1,381.5 | 1,420 | +24.5 | +1.8% | 981,100 |
| 2024/09/26 | 1,378.5 | 1,395.5 | 1,368 | 1,395.5 | +26 | +1.9% | 1,141,000 |
| 2024/09/25 | 1,362 | 1,374 | 1,359 | 1,369.5 | +6.5 | +0.5% | 446,100 |
| 2024/09/24 | 1,377 | 1,383 | 1,360 | 1,363 | -7.5 | -0.5% | 680,200 |
| 2024/09/20 | 1,365 | 1,376 | 1,361 | 1,370.5 | +12.5 | +0.9% | 774,100 |
| 2024/09/19 | 1,357 | 1,370 | 1,356 | 1,358 | +10 | +0.7% | 766,400 |
| 2024/09/18 | 1,349 | 1,362.5 | 1,336 | 1,348 | +5.5 | +0.4% | 634,100 |
| 2024/09/17 | 1,341 | 1,350 | 1,326.5 | 1,342.5 | +12 | +0.9% | 568,900 |
| 2024/09/13 | 1,350 | 1,353.5 | 1,327 | 1,330.5 | -18.5 | -1.4% | 528,700 |
| 2024/09/12 | 1,349.5 | 1,360.5 | 1,345.5 | 1,349 | +10 | +0.7% | 488,900 |
| 2024/09/11 | 1,362 | 1,363 | 1,327.5 | 1,339 | -24 | -1.8% | 511,100 |
| 2024/09/10 | 1,340 | 1,367 | 1,335 | 1,363 | +27 | +2% | 874,800 |
| 2024/09/09 | 1,308.5 | 1,340 | 1,305.5 | 1,336 | +22 | +1.7% | 654,800 |
1～
50
件表示中 / 3585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 | 138,800円 | +9.9% | +14.3% | 2.31% | 14.33倍 | 0.87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 |
| 東京精 | 764,900円 | +7.7% | +5.8% | 2.98% | 13.45倍 | 1.86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 |
| リガク | 109,800円 | +10.8% | +14.7% | 0.24% | 20.77倍 | 3.29倍 |
|
- |
| シチズン | 89,500円 | +0.2% | -20.5% | 5.03% | 9.92倍 | 0.89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 |
| ナカニシ | 224,100円 | +26.0% | -15.1% | 2.32% | 19.61倍 | 1.53倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
市場注目の銘柄
チャート関連のコラム
