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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/14 | 1,490 | 1,493 | 1,467.5 | 1,473 | -19 | -1.3% | 655,300 |
| 2025/08/13 | 1,484 | 1,498 | 1,470 | 1,492 | +8 | +0.5% | 740,900 |
| 2025/08/12 | 1,435 | 1,493.5 | 1,435 | 1,484 | +60.5 | +4.3% | 1,861,800 |
| 2025/08/08 | 1,385 | 1,426 | 1,367.5 | 1,423.5 | +44.5 | +3.2% | 1,483,300 |
| 2025/08/07 | 1,380 | 1,392 | 1,373.5 | 1,379 | -9.5 | -0.7% | 502,700 |
| 2025/08/06 | 1,385 | 1,399 | 1,378.5 | 1,388.5 | ±0 | ±0% | 466,200 |
| 2025/08/05 | 1,392 | 1,405.5 | 1,385 | 1,388.5 | +1.5 | +0.1% | 450,400 |
| 2025/08/04 | 1,388.5 | 1,397.5 | 1,380.5 | 1,387 | -13 | -0.9% | 388,800 |
| 2025/08/01 | 1,393 | 1,404 | 1,386.5 | 1,400 | +9.5 | +0.7% | 450,300 |
| 2025/07/31 | 1,383.5 | 1,392.5 | 1,381 | 1,390.5 | +9 | +0.7% | 351,500 |
| 2025/07/30 | 1,370.5 | 1,381.5 | 1,370 | 1,381.5 | +4.5 | +0.3% | 375,900 |
| 2025/07/29 | 1,375 | 1,381 | 1,368.5 | 1,377 | -5 | -0.4% | 285,000 |
| 2025/07/28 | 1,380 | 1,385 | 1,375 | 1,382 | +0.5 | ±0% | 335,000 |
| 2025/07/25 | 1,374 | 1,384.5 | 1,368 | 1,381.5 | +13 | +0.9% | 566,700 |
| 2025/07/24 | 1,355 | 1,372.5 | 1,353 | 1,368.5 | +18 | +1.3% | 536,800 |
| 2025/07/23 | 1,330 | 1,357.5 | 1,327.5 | 1,350.5 | +20.5 | +1.5% | 442,300 |
| 2025/07/22 | 1,345.5 | 1,349.5 | 1,325.5 | 1,330 | -25 | -1.8% | 436,300 |
| 2025/07/18 | 1,355 | 1,358 | 1,351.5 | 1,355 | +5 | +0.4% | 321,300 |
| 2025/07/17 | 1,343 | 1,350 | 1,339.5 | 1,350 | +4.5 | +0.3% | 253,400 |
| 2025/07/16 | 1,348 | 1,352 | 1,338 | 1,345.5 | -3.5 | -0.3% | 206,600 |
| 2025/07/15 | 1,355 | 1,357.5 | 1,345 | 1,349 | -5 | -0.4% | 352,200 |
| 2025/07/14 | 1,345 | 1,358 | 1,341.5 | 1,354 | +10 | +0.7% | 361,600 |
| 2025/07/11 | 1,340 | 1,354 | 1,340 | 1,344 | +11 | +0.8% | 460,200 |
| 2025/07/10 | 1,338 | 1,340 | 1,323 | 1,333 | -8 | -0.6% | 472,100 |
| 2025/07/09 | 1,334.5 | 1,356 | 1,333 | 1,341 | +6.5 | +0.5% | 637,700 |
| 2025/07/08 | 1,320 | 1,338 | 1,312 | 1,334.5 | +23.5 | +1.8% | 805,000 |
| 2025/07/07 | 1,319.5 | 1,332 | 1,305 | 1,311 | +7 | +0.5% | 681,000 |
| 2025/07/04 | 1,312.5 | 1,318.5 | 1,304 | 1,304 | -12.5 | -0.9% | 378,200 |
| 2025/07/03 | 1,300 | 1,319 | 1,300 | 1,316.5 | +15 | +1.2% | 645,000 |
1～
50
件表示中 / 3783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 | 156,600円 | +5.0% | +123.7% | 1.79% | 19.72倍 | 1.01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 | 328,100円 | - | - | 0.00% | - | 3.35倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| セイコーＧ | 674,000円 | +3.0% | +13.1% | 1.78% | 17.77倍 | 1.77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 | 102,300円 | +0.4% | -4.4% | 4.59% | 12.47倍 | 0.97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 | 94,000円 | +3.8% | -3.2% | 2.00% | 17.46倍 | 2.57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
