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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,048 | 1,051 | 1,032 | 1,035 | -22 | -2.1% | 445,700 |
| 2022/06/09 | 1,055 | 1,072 | 1,055 | 1,057 | -2 | -0.2% | 774,600 |
| 2022/06/08 | 1,044 | 1,063 | 1,042 | 1,059 | +16 | +1.5% | 966,300 |
| 2022/06/07 | 1,040 | 1,051 | 1,039 | 1,043 | -3 | -0.3% | 492,500 |
| 2022/06/06 | 1,023 | 1,046 | 1,023 | 1,046 | +16 | +1.6% | 471,500 |
| 2022/06/03 | 1,040 | 1,044 | 1,027 | 1,030 | ±0 | ±0% | 498,000 |
| 2022/06/02 | 1,038 | 1,038 | 1,023 | 1,030 | -14 | -1.3% | 235,000 |
| 2022/06/01 | 1,030 | 1,044 | 1,030 | 1,044 | +20 | +2% | 353,400 |
| 2022/05/31 | 1,030 | 1,039 | 1,024 | 1,024 | -12 | -1.2% | 405,200 |
| 2022/05/30 | 1,030 | 1,039 | 1,024 | 1,036 | +14 | +1.4% | 390,600 |
| 2022/05/27 | 1,032 | 1,033 | 1,019 | 1,022 | +3 | +0.3% | 178,300 |
| 2022/05/26 | 1,018 | 1,029 | 1,018 | 1,019 | +1 | +0.1% | 263,900 |
| 2022/05/25 | 1,016 | 1,022 | 1,012 | 1,018 | +7 | +0.7% | 310,800 |
| 2022/05/24 | 1,025 | 1,026 | 1,011 | 1,011 | -13 | -1.3% | 233,400 |
| 2022/05/23 | 1,029 | 1,034 | 1,022 | 1,024 | +1 | +0.1% | 240,500 |
| 2022/05/20 | 1,021 | 1,024 | 1,012 | 1,023 | +4 | +0.4% | 228,900 |
| 2022/05/19 | 1,000 | 1,019 | 999 | 1,019 | +2 | +0.2% | 366,400 |
| 2022/05/18 | 1,025 | 1,026 | 1,013 | 1,017 | -10 | -1% | 241,900 |
| 2022/05/17 | 1,010 | 1,027 | 1,010 | 1,027 | +13 | +1.3% | 293,500 |
| 2022/05/16 | 1,040 | 1,041 | 1,010 | 1,014 | -26 | -2.5% | 414,600 |
| 2022/05/13 | 1,011 | 1,041 | 1,010 | 1,040 | +30 | +3% | 540,100 |
| 2022/05/12 | 1,015 | 1,026 | 1,009 | 1,010 | ±0 | ±0% | 492,200 |
| 2022/05/11 | 1,009 | 1,015 | 988 | 1,010 | -3 | -0.3% | 845,200 |
| 2022/05/10 | 1,003 | 1,018 | 1,001 | 1,013 | +3 | +0.3% | 326,100 |
| 2022/05/09 | 1,021 | 1,023 | 1,010 | 1,010 | -14 | -1.4% | 221,900 |
| 2022/05/06 | 1,025 | 1,027 | 1,018 | 1,024 | -3 | -0.3% | 262,400 |
| 2022/05/02 | 1,020 | 1,030 | 1,018 | 1,027 | +1 | +0.1% | 302,800 |
| 2022/04/28 | 992 | 1,026 | 991 | 1,026 | +33 | +3.3% | 744,200 |
| 2022/04/27 | 996 | 999 | 992 | 993 | -15 | -1.5% | 641,700 |
| 2022/04/26 | 1,005 | 1,012 | 1,004 | 1,008 | +2 | +0.2% | 235,300 |
| 2022/04/25 | 1,001 | 1,010 | 999 | 1,006 | -8 | -0.8% | 337,800 |
| 2022/04/22 | 1,014 | 1,022 | 1,012 | 1,014 | -14 | -1.4% | 320,900 |
| 2022/04/21 | 1,026 | 1,030 | 1,022 | 1,028 | +5 | +0.5% | 290,700 |
| 2022/04/20 | 1,023 | 1,028 | 1,013 | 1,023 | +11 | +1.1% | 518,500 |
| 2022/04/19 | 1,010 | 1,014 | 1,007 | 1,012 | +6 | +0.6% | 296,900 |
| 2022/04/18 | 994 | 1,007 | 992 | 1,006 | +4 | +0.4% | 505,100 |
| 2022/04/15 | 1,005 | 1,007 | 999 | 1,002 | -10 | -1% | 345,500 |
| 2022/04/14 | 1,005 | 1,017 | 1,005 | 1,012 | -3 | -0.3% | 204,800 |
| 2022/04/13 | 1,003 | 1,015 | 1,003 | 1,015 | +17 | +1.7% | 387,600 |
| 2022/04/12 | 998 | 1,002 | 995 | 998 | -7 | -0.7% | 550,300 |
| 2022/04/11 | 1,013 | 1,017 | 1,001 | 1,005 | -8 | -0.8% | 264,500 |
| 2022/04/08 | 1,002 | 1,014 | 1,000 | 1,013 | +12 | +1.2% | 618,900 |
| 2022/04/07 | 1,005 | 1,010 | 998 | 1,001 | -33 | -3.2% | 817,200 |
| 2022/04/06 | 1,038 | 1,044 | 1,032 | 1,034 | -10 | -1% | 208,200 |
| 2022/04/05 | 1,045 | 1,048 | 1,039 | 1,044 | +2 | +0.2% | 271,200 |
| 2022/04/04 | 1,032 | 1,045 | 1,030 | 1,042 | +13 | +1.3% | 230,200 |
| 2022/04/01 | 1,018 | 1,032 | 1,013 | 1,029 | +5 | +0.5% | 270,700 |
| 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 |
701～
750
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
