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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,545 | 1,550 | 1,532 | 1,536 | -22.5 | -1.4% | 279,800 |
| 2025/10/27 | 1,555 | 1,568.5 | 1,548 | 1,558.5 | +11 | +0.7% | 595,800 |
| 2025/10/24 | 1,543 | 1,555 | 1,538 | 1,547.5 | -2.5 | -0.2% | 280,900 |
| 2025/10/23 | 1,541 | 1,557 | 1,541 | 1,550 | +15.5 | +1% | 621,700 |
| 2025/10/22 | 1,519 | 1,535 | 1,517.5 | 1,534.5 | +29 | +1.9% | 491,300 |
| 2025/10/21 | 1,500 | 1,510 | 1,496.5 | 1,505.5 | +3 | +0.2% | 445,800 |
| 2025/10/20 | 1,500 | 1,509 | 1,495 | 1,502.5 | +18.5 | +1.2% | 340,400 |
| 2025/10/17 | 1,487.5 | 1,495 | 1,478 | 1,484 | -2.5 | -0.2% | 298,800 |
| 2025/10/16 | 1,492.5 | 1,493 | 1,481.5 | 1,486.5 | +1.5 | +0.1% | 388,900 |
| 2025/10/15 | 1,491 | 1,491 | 1,475 | 1,485 | +8.5 | +0.6% | 262,300 |
| 2025/10/14 | 1,466 | 1,489.5 | 1,466 | 1,476.5 | -15 | -1% | 599,800 |
| 2025/10/10 | 1,494 | 1,498 | 1,484 | 1,491.5 | -13 | -0.9% | 424,300 |
| 2025/10/09 | 1,500 | 1,510 | 1,495 | 1,504.5 | +4.5 | +0.3% | 283,900 |
| 2025/10/08 | 1,510 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 285,100 |
| 2025/10/07 | 1,497.5 | 1,510 | 1,495 | 1,506 | +1 | +0.1% | 472,900 |
| 2025/10/06 | 1,511.5 | 1,514 | 1,494 | 1,505 | +18.5 | +1.2% | 576,400 |
| 2025/10/03 | 1,491 | 1,498 | 1,479.5 | 1,486.5 | -4.5 | -0.3% | 346,600 |
| 2025/10/02 | 1,482 | 1,497 | 1,469.5 | 1,491 | -2 | -0.1% | 492,900 |
| 2025/10/01 | 1,493.5 | 1,500 | 1,480.5 | 1,493 | -12.5 | -0.8% | 552,100 |
| 2025/09/30 | 1,520.5 | 1,526.5 | 1,505 | 1,505.5 | -5.5 | -0.4% | 507,200 |
| 2025/09/29 | 1,550 | 1,550 | 1,506 | 1,511 | -45 | -2.9% | 653,900 |
| 2025/09/26 | 1,545 | 1,559 | 1,535 | 1,556 | +17 | +1.1% | 620,500 |
| 2025/09/25 | 1,549.5 | 1,556 | 1,524.5 | 1,539 | -9 | -0.6% | 546,000 |
| 2025/09/24 | 1,555 | 1,560 | 1,540 | 1,548 | -1.5 | -0.1% | 629,400 |
| 2025/09/22 | 1,541.5 | 1,556 | 1,537.5 | 1,549.5 | +8 | +0.5% | 410,700 |
| 2025/09/19 | 1,557 | 1,563.5 | 1,534.5 | 1,541.5 | -6 | -0.4% | 1,049,500 |
| 2025/09/18 | 1,545 | 1,550 | 1,536 | 1,547.5 | +9 | +0.6% | 490,600 |
| 2025/09/17 | 1,552.5 | 1,555 | 1,532 | 1,538.5 | -16.5 | -1.1% | 454,900 |
| 2025/09/16 | 1,565 | 1,569.5 | 1,552.5 | 1,555 | -11.5 | -0.7% | 408,500 |
| 2025/09/12 | 1,568 | 1,573 | 1,560 | 1,566.5 | +3.5 | +0.2% | 510,200 |
| 2025/09/11 | 1,550 | 1,564.5 | 1,546 | 1,563 | +12 | +0.8% | 378,800 |
| 2025/09/10 | 1,569.5 | 1,571.5 | 1,548.5 | 1,551 | -9.5 | -0.6% | 388,900 |
| 2025/09/09 | 1,578 | 1,578 | 1,539.5 | 1,560.5 | -4.5 | -0.3% | 721,700 |
| 2025/09/08 | 1,571.5 | 1,572.5 | 1,557 | 1,565 | +2.5 | +0.2% | 448,800 |
| 2025/09/05 | 1,554.5 | 1,572 | 1,550 | 1,562.5 | +17 | +1.1% | 563,500 |
| 2025/09/04 | 1,538 | 1,552 | 1,535.5 | 1,545.5 | +9.5 | +0.6% | 536,300 |
| 2025/09/03 | 1,525.5 | 1,536.5 | 1,520.5 | 1,536 | +10.5 | +0.7% | 706,300 |
| 2025/09/02 | 1,526.5 | 1,533.5 | 1,521.5 | 1,525.5 | -1 | -0.1% | 418,400 |
| 2025/09/01 | 1,508.5 | 1,526.5 | 1,505 | 1,526.5 | +22 | +1.5% | 364,800 |
| 2025/08/29 | 1,510 | 1,510 | 1,494 | 1,504.5 | +4.5 | +0.3% | 442,700 |
| 2025/08/28 | 1,509.5 | 1,514 | 1,498.5 | 1,500 | -12.5 | -0.8% | 303,500 |
| 2025/08/27 | 1,504.5 | 1,513.5 | 1,496.5 | 1,512.5 | +4 | +0.3% | 351,900 |
| 2025/08/26 | 1,530 | 1,532.5 | 1,504 | 1,508.5 | -19.5 | -1.3% | 458,500 |
| 2025/08/25 | 1,535 | 1,540.5 | 1,520.5 | 1,528 | +3.5 | +0.2% | 525,300 |
| 2025/08/22 | 1,505 | 1,529 | 1,500 | 1,524.5 | +17 | +1.1% | 617,300 |
| 2025/08/21 | 1,495.5 | 1,514 | 1,484.5 | 1,507.5 | +17 | +1.1% | 690,600 |
| 2025/08/20 | 1,490 | 1,497 | 1,484.5 | 1,490.5 | -2 | -0.1% | 388,800 |
| 2025/08/19 | 1,489 | 1,500 | 1,485.5 | 1,492.5 | +4.5 | +0.3% | 469,500 |
| 2025/08/18 | 1,484 | 1,494 | 1,474 | 1,488 | ±0 | ±0% | 496,400 |
| 2025/08/15 | 1,477 | 1,493.5 | 1,471.5 | 1,488 | +15 | +1% | 732,100 |
1～
50
件表示中 / 3812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 | 153,600円 | +5.0% | +123.7% | 1.82% | 19.35倍 | 0.99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 |
| セイコーＧ | 697,000円 | +3.0% | +13.1% | 1.72% | 18.38倍 | 1.83倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| シチズン | 108,800円 | +0.4% | -4.4% | 4.32% | 13.27倍 | 1.04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 | 98,000円 | +3.8% | -3.2% | 1.92% | 18.15倍 | 2.67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 |
| ナカニシ | 210,700円 | +4.7% | -19.9% | 2.56% | 20.93倍 | 1.50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
