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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,464 | 1,465 | 1,443 | 1,444 | -11.5 | -0.8% | 276,900 |
| 2025/01/17 | 1,443.5 | 1,460 | 1,436 | 1,455.5 | +5.5 | +0.4% | 272,500 |
| 2025/01/16 | 1,451 | 1,462 | 1,450 | 1,450 | +4.5 | +0.3% | 329,700 |
| 2025/01/15 | 1,464 | 1,465.5 | 1,443 | 1,445.5 | -15 | -1% | 257,100 |
| 2025/01/14 | 1,463 | 1,467 | 1,449.5 | 1,460.5 | -15.5 | -1.1% | 313,200 |
| 2025/01/10 | 1,474 | 1,476 | 1,462.5 | 1,476 | +1.5 | +0.1% | 212,900 |
| 2025/01/09 | 1,481 | 1,484 | 1,466 | 1,474.5 | -12.5 | -0.8% | 297,000 |
| 2025/01/08 | 1,500 | 1,503 | 1,481 | 1,487 | -11.5 | -0.8% | 329,500 |
| 2025/01/07 | 1,484 | 1,501 | 1,479.5 | 1,498.5 | +17 | +1.1% | 548,700 |
| 2025/01/06 | 1,500 | 1,504 | 1,480.5 | 1,481.5 | -15.5 | -1% | 530,400 |
| 2024/12/30 | 1,497 | 1,505.5 | 1,490.5 | 1,497 | +3.5 | +0.2% | 585,100 |
| 2024/12/27 | 1,488 | 1,494 | 1,478 | 1,493.5 | +4.5 | +0.3% | 469,400 |
| 2024/12/26 | 1,475.5 | 1,493 | 1,475 | 1,489 | +19 | +1.3% | 704,900 |
| 2024/12/25 | 1,475 | 1,476 | 1,460 | 1,470 | +1.5 | +0.1% | 430,700 |
| 2024/12/24 | 1,463 | 1,474 | 1,460 | 1,468.5 | +11 | +0.8% | 402,900 |
| 2024/12/23 | 1,452.5 | 1,467 | 1,440 | 1,457.5 | ±0 | ±0% | 498,800 |
| 2024/12/20 | 1,463 | 1,466 | 1,452.5 | 1,457.5 | +11.5 | +0.8% | 499,100 |
| 2024/12/19 | 1,434 | 1,463.5 | 1,430 | 1,446 | +7 | +0.5% | 396,600 |
| 2024/12/18 | 1,454.5 | 1,459 | 1,438 | 1,439 | -15.5 | -1.1% | 332,600 |
| 2024/12/17 | 1,450 | 1,466 | 1,447 | 1,454.5 | +11 | +0.8% | 479,100 |
| 2024/12/16 | 1,440 | 1,454.5 | 1,430 | 1,443.5 | -5 | -0.3% | 481,900 |
| 2024/12/13 | 1,401 | 1,455 | 1,401 | 1,448.5 | +34 | +2.4% | 1,042,300 |
| 2024/12/12 | 1,400 | 1,418.5 | 1,390 | 1,414.5 | +19.5 | +1.4% | 614,400 |
| 2024/12/11 | 1,385 | 1,402 | 1,379 | 1,395 | +2 | +0.1% | 515,700 |
| 2024/12/10 | 1,396 | 1,403 | 1,389 | 1,393 | +1 | +0.1% | 685,500 |
| 2024/12/09 | 1,372 | 1,395.5 | 1,370.5 | 1,392 | +27 | +2% | 548,900 |
| 2024/12/06 | 1,386 | 1,387 | 1,365 | 1,365 | -16.5 | -1.2% | 157,800 |
| 2024/12/05 | 1,378 | 1,386 | 1,371.5 | 1,381.5 | +7 | +0.5% | 234,600 |
| 2024/12/04 | 1,376 | 1,390 | 1,373 | 1,374.5 | -18.5 | -1.3% | 238,400 |
| 2024/12/03 | 1,370 | 1,407 | 1,368.5 | 1,393 | +14 | +1% | 372,400 |
| 2024/12/02 | 1,375 | 1,382 | 1,368.5 | 1,379 | -2 | -0.1% | 287,700 |
| 2024/11/29 | 1,381.5 | 1,387 | 1,372.5 | 1,381 | -9 | -0.6% | 170,700 |
| 2024/11/28 | 1,374 | 1,392 | 1,372.5 | 1,390 | +23 | +1.7% | 179,000 |
| 2024/11/27 | 1,374 | 1,379.5 | 1,359 | 1,367 | -11.5 | -0.8% | 228,000 |
| 2024/11/26 | 1,380 | 1,386 | 1,361 | 1,378.5 | -7.5 | -0.5% | 273,700 |
| 2024/11/25 | 1,404.5 | 1,419 | 1,386 | 1,386 | -4 | -0.3% | 555,300 |
| 2024/11/22 | 1,390 | 1,396 | 1,381 | 1,390 | +2 | +0.1% | 317,700 |
| 2024/11/21 | 1,382.5 | 1,390 | 1,372 | 1,388 | +5.5 | +0.4% | 257,100 |
| 2024/11/20 | 1,380 | 1,387 | 1,375.5 | 1,382.5 | -0.5 | ±0% | 155,200 |
| 2024/11/19 | 1,386.5 | 1,394 | 1,380 | 1,383 | +2.5 | +0.2% | 252,200 |
| 2024/11/18 | 1,370 | 1,382 | 1,360.5 | 1,380.5 | +5 | +0.4% | 195,800 |
| 2024/11/15 | 1,380 | 1,387.5 | 1,373.5 | 1,375.5 | +2 | +0.1% | 242,500 |
| 2024/11/14 | 1,378 | 1,383.5 | 1,366.5 | 1,373.5 | -7.5 | -0.5% | 264,100 |
| 2024/11/13 | 1,387.5 | 1,405.5 | 1,379.5 | 1,381 | +1 | +0.1% | 474,100 |
| 2024/11/12 | 1,377.5 | 1,391.5 | 1,372.5 | 1,380 | +9 | +0.7% | 380,200 |
| 2024/11/11 | 1,359 | 1,377 | 1,351 | 1,371 | +11 | +0.8% | 495,800 |
| 2024/11/08 | 1,410 | 1,413 | 1,342 | 1,360 | -40 | -2.9% | 894,200 |
| 2024/11/07 | 1,398.5 | 1,409.5 | 1,389 | 1,400 | +7 | +0.5% | 395,600 |
| 2024/11/06 | 1,375.5 | 1,400.5 | 1,375.5 | 1,393 | +17.5 | +1.3% | 336,500 |
| 2024/11/05 | 1,382.5 | 1,391 | 1,356.5 | 1,375.5 | -4.5 | -0.3% | 394,700 |
51～
100
件表示中 / 3672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 | 131,800円 | +9.9% | +14.3% | 2.43% | 13.60倍 | 0.83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 | 324,100円 | -2.5% | -60.5% | 0.62% | - | 3.34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 | 756,800円 | +8.4% | +7.7% | 3.01% | 13.14倍 | 1.84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 | 83,800円 | +0.2% | -20.5% | 5.37% | 9.08倍 | 0.83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 | 87,300円 | +7.8% | +8.1% | 2.15% | 13.99倍 | 2.40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
