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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,118 | 1,118 | 1,109 | 1,114 | -10 | -0.9% | 272,400 |
| 2022/08/22 | 1,115 | 1,128 | 1,112 | 1,124 | +2 | +0.2% | 247,200 |
| 2022/08/19 | 1,120 | 1,123 | 1,116 | 1,122 | +6 | +0.5% | 254,800 |
| 2022/08/18 | 1,119 | 1,121 | 1,111 | 1,116 | -13 | -1.2% | 295,800 |
| 2022/08/17 | 1,122 | 1,129 | 1,116 | 1,129 | +7 | +0.6% | 429,500 |
| 2022/08/16 | 1,127 | 1,129 | 1,112 | 1,122 | +1 | +0.1% | 454,000 |
| 2022/08/15 | 1,135 | 1,137 | 1,117 | 1,121 | -18 | -1.6% | 452,500 |
| 2022/08/12 | 1,142 | 1,148 | 1,125 | 1,139 | -1 | -0.1% | 459,600 |
| 2022/08/10 | 1,130 | 1,141 | 1,115 | 1,140 | +8 | +0.7% | 370,600 |
| 2022/08/09 | 1,158 | 1,159 | 1,095 | 1,132 | -23 | -2% | 695,800 |
| 2022/08/08 | 1,150 | 1,156 | 1,146 | 1,155 | +4 | +0.3% | 243,200 |
| 2022/08/05 | 1,138 | 1,156 | 1,137 | 1,151 | +7 | +0.6% | 220,200 |
| 2022/08/04 | 1,149 | 1,151 | 1,139 | 1,144 | -3 | -0.3% | 240,300 |
| 2022/08/03 | 1,158 | 1,159 | 1,140 | 1,147 | -7 | -0.6% | 270,300 |
| 2022/08/02 | 1,170 | 1,171 | 1,152 | 1,154 | -23 | -2% | 287,700 |
| 2022/08/01 | 1,155 | 1,179 | 1,153 | 1,177 | +12 | +1% | 323,200 |
| 2022/07/29 | 1,183 | 1,183 | 1,161 | 1,165 | -22 | -1.9% | 374,400 |
| 2022/07/28 | 1,188 | 1,188 | 1,173 | 1,187 | +2 | +0.2% | 302,600 |
| 2022/07/27 | 1,180 | 1,189 | 1,175 | 1,185 | +11 | +0.9% | 321,300 |
| 2022/07/26 | 1,180 | 1,180 | 1,171 | 1,174 | -9 | -0.8% | 350,400 |
| 2022/07/25 | 1,186 | 1,186 | 1,178 | 1,183 | +3 | +0.3% | 350,100 |
| 2022/07/22 | 1,172 | 1,184 | 1,169 | 1,180 | +12 | +1% | 628,200 |
| 2022/07/21 | 1,153 | 1,170 | 1,151 | 1,168 | +16 | +1.4% | 590,500 |
| 2022/07/20 | 1,139 | 1,155 | 1,135 | 1,152 | +21 | +1.9% | 694,200 |
| 2022/07/19 | 1,135 | 1,135 | 1,118 | 1,131 | -2 | -0.2% | 299,700 |
| 2022/07/15 | 1,130 | 1,137 | 1,124 | 1,133 | +9 | +0.8% | 392,300 |
| 2022/07/14 | 1,106 | 1,127 | 1,102 | 1,124 | +13 | +1.2% | 356,400 |
| 2022/07/13 | 1,105 | 1,115 | 1,100 | 1,111 | +8 | +0.7% | 262,100 |
| 2022/07/12 | 1,110 | 1,113 | 1,097 | 1,103 | -14 | -1.3% | 355,300 |
| 2022/07/11 | 1,109 | 1,118 | 1,105 | 1,117 | +22 | +2% | 420,600 |
| 2022/07/08 | 1,105 | 1,105 | 1,091 | 1,095 | -13 | -1.2% | 462,800 |
| 2022/07/07 | 1,093 | 1,110 | 1,092 | 1,108 | +22 | +2% | 537,300 |
| 2022/07/06 | 1,080 | 1,092 | 1,079 | 1,086 | +4 | +0.4% | 306,900 |
| 2022/07/05 | 1,085 | 1,089 | 1,077 | 1,082 | -2 | -0.2% | 331,300 |
| 2022/07/04 | 1,080 | 1,084 | 1,074 | 1,084 | +15 | +1.4% | 270,000 |
| 2022/07/01 | 1,068 | 1,080 | 1,065 | 1,069 | +2 | +0.2% | 331,200 |
| 2022/06/30 | 1,073 | 1,077 | 1,063 | 1,067 | -2 | -0.2% | 372,500 |
| 2022/06/29 | 1,066 | 1,076 | 1,062 | 1,069 | -6 | -0.6% | 371,900 |
| 2022/06/28 | 1,073 | 1,077 | 1,069 | 1,075 | +3 | +0.3% | 296,200 |
| 2022/06/27 | 1,075 | 1,076 | 1,065 | 1,072 | +6 | +0.6% | 281,600 |
| 2022/06/24 | 1,062 | 1,069 | 1,061 | 1,066 | +8 | +0.8% | 316,400 |
| 2022/06/23 | 1,062 | 1,069 | 1,057 | 1,058 | -2 | -0.2% | 280,600 |
| 2022/06/22 | 1,047 | 1,064 | 1,047 | 1,060 | +23 | +2.2% | 560,400 |
| 2022/06/21 | 1,025 | 1,044 | 1,022 | 1,037 | +27 | +2.7% | 397,400 |
| 2022/06/20 | 1,020 | 1,024 | 1,005 | 1,010 | -9 | -0.9% | 322,100 |
| 2022/06/17 | 1,015 | 1,024 | 1,012 | 1,019 | -10 | -1% | 359,800 |
| 2022/06/16 | 1,019 | 1,035 | 1,019 | 1,029 | +13 | +1.3% | 255,900 |
| 2022/06/15 | 1,015 | 1,025 | 1,014 | 1,016 | -6 | -0.6% | 297,000 |
| 2022/06/14 | 1,018 | 1,023 | 1,014 | 1,022 | -7 | -0.7% | 398,800 |
| 2022/06/13 | 1,021 | 1,033 | 1,021 | 1,029 | -6 | -0.6% | 443,500 |
651～
700
件表示中 / 3683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 | 129,000円 | +9.9% | +14.3% | 2.48% | 13.32倍 | 0.81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 | 322,300円 | -2.5% | -60.5% | 0.62% | - | 3.32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 | 751,400円 | +8.4% | +7.7% | 3.03% | 13.05倍 | 1.82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 | 80,900円 | +0.2% | -20.5% | 5.56% | 8.77倍 | 0.80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 | 80,100円 | +7.8% | +8.1% | 2.35% | 12.84倍 | 2.21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
