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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,030 | 1,037 | 1,022 | 1,024 | -12 | -1.2% | 434,600 |
| 2022/03/30 | 1,057 | 1,064 | 1,031 | 1,036 | -38 | -3.5% | 705,200 |
| 2022/03/29 | 1,061 | 1,076 | 1,048 | 1,074 | +17 | +1.6% | 786,400 |
| 2022/03/28 | 1,057 | 1,061 | 1,053 | 1,057 | +1 | +0.1% | 269,300 |
| 2022/03/25 | 1,056 | 1,060 | 1,046 | 1,056 | +12 | +1.1% | 433,700 |
| 2022/03/24 | 1,040 | 1,047 | 1,036 | 1,044 | -12 | -1.1% | 506,700 |
| 2022/03/23 | 1,056 | 1,057 | 1,044 | 1,056 | +15 | +1.4% | 441,500 |
| 2022/03/22 | 1,055 | 1,055 | 1,038 | 1,041 | -2 | -0.2% | 513,600 |
| 2022/03/18 | 1,042 | 1,052 | 1,041 | 1,043 | -10 | -0.9% | 491,200 |
| 2022/03/17 | 1,050 | 1,055 | 1,041 | 1,053 | +23 | +2.2% | 447,800 |
| 2022/03/16 | 1,036 | 1,041 | 1,030 | 1,030 | -1 | -0.1% | 316,500 |
| 2022/03/15 | 1,020 | 1,033 | 1,019 | 1,031 | +9 | +0.9% | 418,900 |
| 2022/03/14 | 1,020 | 1,033 | 1,019 | 1,022 | +5 | +0.5% | 291,900 |
| 2022/03/11 | 1,024 | 1,027 | 1,013 | 1,017 | -25 | -2.4% | 395,700 |
| 2022/03/10 | 1,033 | 1,044 | 1,030 | 1,042 | +30 | +3% | 351,600 |
| 2022/03/09 | 1,002 | 1,024 | 1,002 | 1,012 | +2 | +0.2% | 326,100 |
| 2022/03/08 | 1,018 | 1,032 | 1,007 | 1,010 | -14 | -1.4% | 623,000 |
| 2022/03/07 | 1,045 | 1,048 | 1,018 | 1,024 | -28 | -2.7% | 592,200 |
| 2022/03/04 | 1,061 | 1,066 | 1,048 | 1,052 | -8 | -0.8% | 394,800 |
| 2022/03/03 | 1,065 | 1,069 | 1,054 | 1,060 | -1 | -0.1% | 322,800 |
| 2022/03/02 | 1,080 | 1,083 | 1,058 | 1,061 | -28 | -2.6% | 448,800 |
| 2022/03/01 | 1,103 | 1,103 | 1,089 | 1,089 | -4 | -0.4% | 309,400 |
| 2022/02/28 | 1,081 | 1,095 | 1,077 | 1,093 | +19 | +1.8% | 403,400 |
| 2022/02/25 | 1,075 | 1,078 | 1,066 | 1,074 | -2 | -0.2% | 273,200 |
| 2022/02/24 | 1,075 | 1,088 | 1,070 | 1,076 | -4 | -0.4% | 418,300 |
| 2022/02/22 | 1,087 | 1,087 | 1,069 | 1,080 | -21 | -1.9% | 402,900 |
| 2022/02/21 | 1,095 | 1,102 | 1,089 | 1,101 | -9 | -0.8% | 353,200 |
| 2022/02/18 | 1,070 | 1,114 | 1,070 | 1,110 | +29 | +2.7% | 617,600 |
| 2022/02/17 | 1,098 | 1,102 | 1,072 | 1,081 | -29 | -2.6% | 528,600 |
| 2022/02/16 | 1,107 | 1,112 | 1,097 | 1,110 | +8 | +0.7% | 384,200 |
| 2022/02/15 | 1,084 | 1,107 | 1,084 | 1,102 | +16 | +1.5% | 551,900 |
| 2022/02/14 | 1,094 | 1,099 | 1,080 | 1,086 | -16 | -1.5% | 494,700 |
| 2022/02/10 | 1,117 | 1,118 | 1,096 | 1,102 | -15 | -1.3% | 691,300 |
| 2022/02/09 | 1,081 | 1,118 | 1,078 | 1,117 | +50 | +4.7% | 1,180,900 |
| 2022/02/08 | 1,078 | 1,087 | 1,058 | 1,067 | -1 | -0.1% | 603,400 |
| 2022/02/07 | 1,080 | 1,080 | 1,068 | 1,068 | -9 | -0.8% | 352,800 |
| 2022/02/04 | 1,084 | 1,087 | 1,071 | 1,077 | -11 | -1% | 291,600 |
| 2022/02/03 | 1,077 | 1,092 | 1,077 | 1,088 | +9 | +0.8% | 368,500 |
| 2022/02/02 | 1,072 | 1,079 | 1,060 | 1,079 | +13 | +1.2% | 466,200 |
| 2022/02/01 | 1,061 | 1,075 | 1,060 | 1,066 | +6 | +0.6% | 399,000 |
| 2022/01/31 | 1,055 | 1,065 | 1,049 | 1,060 | ±0 | ±0% | 543,500 |
| 2022/01/28 | 1,047 | 1,062 | 1,047 | 1,060 | +24 | +2.3% | 484,500 |
| 2022/01/27 | 1,053 | 1,054 | 1,030 | 1,036 | -18 | -1.7% | 584,700 |
| 2022/01/26 | 1,051 | 1,063 | 1,050 | 1,054 | -2 | -0.2% | 226,400 |
| 2022/01/25 | 1,069 | 1,069 | 1,048 | 1,056 | -11 | -1% | 512,700 |
| 2022/01/24 | 1,068 | 1,072 | 1,058 | 1,067 | -6 | -0.6% | 308,500 |
| 2022/01/21 | 1,055 | 1,073 | 1,055 | 1,073 | +4 | +0.4% | 361,700 |
| 2022/01/20 | 1,049 | 1,076 | 1,047 | 1,069 | +23 | +2.2% | 701,000 |
| 2022/01/19 | 1,074 | 1,076 | 1,042 | 1,046 | -34 | -3.1% | 796,700 |
| 2022/01/18 | 1,088 | 1,092 | 1,078 | 1,080 | -4 | -0.4% | 318,900 |
651～
700
件表示中 / 3586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 | 139,000円 | +9.9% | +14.3% | 2.30% | 14.35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 | 769,200円 | +7.7% | +5.8% | 2.96% | 13.53倍 | 1.87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 | 113,900円 | +10.8% | +14.7% | 0.23% | 21.54倍 | 3.41倍 |
|
- |
| シチズン | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00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 | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56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
