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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 1,392 | 1,392 | 1,366 | 1,367 | -14 | -1% | 570,000 |
| 2021/04/16 | 1,360 | 1,384 | 1,350 | 1,381 | +24 | +1.8% | 740,900 |
| 2021/04/15 | 1,354 | 1,369 | 1,349 | 1,357 | -3 | -0.2% | 466,200 |
| 2021/04/14 | 1,360 | 1,368 | 1,348 | 1,360 | +18 | +1.3% | 691,100 |
| 2021/04/13 | 1,331 | 1,345 | 1,328 | 1,342 | +29 | +2.2% | 621,200 |
| 2021/04/12 | 1,319 | 1,322 | 1,312 | 1,313 | +4 | +0.3% | 417,400 |
| 2021/04/09 | 1,300 | 1,313 | 1,294 | 1,309 | +24 | +1.9% | 437,500 |
| 2021/04/08 | 1,312 | 1,315 | 1,285 | 1,285 | -33 | -2.5% | 491,600 |
| 2021/04/07 | 1,310 | 1,318 | 1,305 | 1,318 | +11 | +0.8% | 282,200 |
| 2021/04/06 | 1,326 | 1,328 | 1,305 | 1,307 | -18 | -1.4% | 423,400 |
| 2021/04/05 | 1,323 | 1,334 | 1,317 | 1,325 | ±0 | ±0% | 395,900 |
| 2021/04/02 | 1,331 | 1,348 | 1,325 | 1,325 | -18 | -1.3% | 461,000 |
| 2021/04/01 | 1,343 | 1,348 | 1,333 | 1,343 | +6 | +0.4% | 491,800 |
| 2021/03/31 | 1,345 | 1,354 | 1,336 | 1,337 | -25 | -1.8% | 490,300 |
| 2021/03/30 | 1,365 | 1,367 | 1,351 | 1,362 | -14 | -1% | 700,000 |
| 2021/03/29 | 1,394 | 1,394 | 1,362 | 1,376 | -4 | -0.3% | 941,300 |
| 2021/03/26 | 1,365 | 1,384 | 1,359 | 1,380 | +25 | +1.8% | 563,500 |
| 2021/03/25 | 1,350 | 1,365 | 1,348 | 1,355 | +8 | +0.6% | 495,100 |
| 2021/03/24 | 1,379 | 1,379 | 1,344 | 1,347 | -43 | -3.1% | 761,000 |
| 2021/03/23 | 1,416 | 1,422 | 1,389 | 1,390 | -26 | -1.8% | 703,500 |
| 2021/03/22 | 1,410 | 1,419 | 1,401 | 1,416 | +3 | +0.2% | 718,600 |
| 2021/03/19 | 1,400 | 1,414 | 1,396 | 1,413 | +8 | +0.6% | 877,300 |
| 2021/03/18 | 1,400 | 1,414 | 1,392 | 1,405 | +16 | +1.2% | 1,091,300 |
| 2021/03/17 | 1,385 | 1,394 | 1,375 | 1,389 | +5 | +0.4% | 708,700 |
| 2021/03/16 | 1,377 | 1,384 | 1,369 | 1,384 | +8 | +0.6% | 647,500 |
| 2021/03/15 | 1,355 | 1,376 | 1,354 | 1,376 | +26 | +1.9% | 784,100 |
| 2021/03/12 | 1,341 | 1,352 | 1,333 | 1,350 | +6 | +0.4% | 613,700 |
| 2021/03/11 | 1,355 | 1,357 | 1,342 | 1,344 | -11 | -0.8% | 663,000 |
| 2021/03/10 | 1,373 | 1,374 | 1,347 | 1,355 | -21 | -1.5% | 909,600 |
| 2021/03/09 | 1,349 | 1,376 | 1,337 | 1,376 | +33 | +2.5% | 1,114,300 |
| 2021/03/08 | 1,372 | 1,372 | 1,336 | 1,343 | -16 | -1.2% | 845,900 |
| 2021/03/05 | 1,322 | 1,360 | 1,320 | 1,359 | +21 | +1.6% | 897,400 |
| 2021/03/04 | 1,338 | 1,343 | 1,321 | 1,338 | -14 | -1% | 640,500 |
| 2021/03/03 | 1,318 | 1,353 | 1,313 | 1,352 | +44 | +3.4% | 916,500 |
| 2021/03/02 | 1,322 | 1,325 | 1,300 | 1,308 | -13 | -1% | 802,100 |
| 2021/03/01 | 1,323 | 1,326 | 1,300 | 1,321 | -2 | -0.2% | 1,316,400 |
| 2021/02/26 | 1,320 | 1,339 | 1,303 | 1,323 | -16 | -1.2% | 1,679,700 |
| 2021/02/25 | 1,360 | 1,364 | 1,338 | 1,339 | -11 | -0.8% | 1,083,400 |
| 2021/02/24 | 1,378 | 1,381 | 1,348 | 1,350 | -38 | -2.7% | 1,480,500 |
| 2021/02/22 | 1,417 | 1,431 | 1,381 | 1,388 | -12 | -0.9% | 2,351,800 |
| 2021/02/19 | 1,420 | 1,423 | 1,392 | 1,400 | +4 | +0.3% | 2,066,400 |
| 2021/02/18 | 1,449 | 1,451 | 1,380 | 1,396 | -23 | -1.6% | 3,553,900 |
| 2021/02/17 | 1,509 | 1,547 | 1,419 | 1,419 | ±0 | ±0% | 7,764,900 |
| 2021/02/16 | 1,400 | 1,447 | 1,370 | 1,419 | +118 | +9.1% | 5,237,900 |
| 2021/02/15 | 1,327 | 1,330 | 1,301 | 1,301 | +40 | +3.2% | 1,181,900 |
| 2021/02/12 | 1,273 | 1,280 | 1,257 | 1,261 | -12 | -0.9% | 772,800 |
| 2021/02/10 | 1,306 | 1,309 | 1,273 | 1,273 | -17 | -1.3% | 1,023,700 |
| 2021/02/09 | 1,320 | 1,320 | 1,285 | 1,290 | -44 | -3.3% | 917,200 |
| 2021/02/08 | 1,346 | 1,364 | 1,278 | 1,334 | +12 | +0.9% | 1,519,800 |
| 2021/02/05 | 1,301 | 1,324 | 1,292 | 1,322 | +28 | +2.2% | 793,700 |
951～
1000
件表示中 / 3655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 | 132,400円 | +9.9% | +14.3% | 2.42% | 13.67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 |
| シチズン | 94,000円 | +0.2% | -20.5% | 4.79% | 10.19倍 | 0.93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 | 103,900円 | +7.8% | +8.1% | 1.81% | 16.65倍 | 2.86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 |
| ナカニシ | 205,600円 | +4.7% | -19.9% | 2.63% | 18.07倍 | 1.43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 |
| セイコーＧ | 412,500円 | +10.6% | +25.8% | 2.30% | 13.47倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
