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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,339 | 1,349 | 1,334 | 1,345 | +10 | +0.7% | 972,100 |
| 2018/07/17 | 1,329 | 1,337 | 1,321 | 1,335 | +7 | +0.5% | 957,000 |
| 2018/07/13 | 1,303 | 1,333 | 1,302 | 1,328 | +26 | +2% | 1,146,800 |
| 2018/07/12 | 1,288 | 1,303 | 1,286 | 1,302 | +9 | +0.7% | 707,600 |
| 2018/07/11 | 1,299 | 1,309 | 1,285 | 1,293 | -26 | -2% | 1,033,400 |
| 2018/07/10 | 1,327 | 1,333 | 1,319 | 1,319 | -2 | -0.2% | 657,900 |
| 2018/07/09 | 1,300 | 1,322 | 1,298 | 1,321 | +27 | +2.1% | 945,100 |
| 2018/07/06 | 1,315 | 1,320 | 1,294 | 1,294 | -21 | -1.6% | 1,284,200 |
| 2018/07/05 | 1,343 | 1,350 | 1,314 | 1,315 | -29 | -2.2% | 1,203,200 |
| 2018/07/04 | 1,322 | 1,348 | 1,313 | 1,344 | +45 | +3.5% | 2,097,500 |
| 2018/07/03 | 1,307 | 1,319 | 1,291 | 1,299 | +2 | +0.2% | 922,300 |
| 2018/07/02 | 1,332 | 1,357 | 1,296 | 1,297 | +17 | +1.3% | 2,701,900 |
| 2018/06/29 | 1,266 | 1,283 | 1,257 | 1,280 | +21 | +1.7% | 750,400 |
| 2018/06/28 | 1,270 | 1,273 | 1,256 | 1,259 | -21 | -1.6% | 986,700 |
| 2018/06/27 | 1,295 | 1,298 | 1,277 | 1,280 | -21 | -1.6% | 942,200 |
| 2018/06/26 | 1,290 | 1,307 | 1,287 | 1,301 | +1 | +0.1% | 562,700 |
| 2018/06/25 | 1,298 | 1,311 | 1,292 | 1,300 | +11 | +0.9% | 638,500 |
| 2018/06/22 | 1,299 | 1,301 | 1,286 | 1,289 | -18 | -1.4% | 978,100 |
| 2018/06/21 | 1,299 | 1,324 | 1,297 | 1,307 | +4 | +0.3% | 863,900 |
| 2018/06/20 | 1,299 | 1,309 | 1,282 | 1,303 | +4 | +0.3% | 918,600 |
| 2018/06/19 | 1,300 | 1,307 | 1,292 | 1,299 | -8 | -0.6% | 681,500 |
| 2018/06/18 | 1,315 | 1,321 | 1,300 | 1,307 | -11 | -0.8% | 643,800 |
| 2018/06/15 | 1,337 | 1,337 | 1,318 | 1,318 | -7 | -0.5% | 670,000 |
| 2018/06/14 | 1,346 | 1,346 | 1,325 | 1,325 | -18 | -1.3% | 780,400 |
| 2018/06/13 | 1,330 | 1,353 | 1,326 | 1,343 | +15 | +1.1% | 962,500 |
| 2018/06/12 | 1,308 | 1,332 | 1,296 | 1,328 | +29 | +2.2% | 1,167,400 |
| 2018/06/11 | 1,297 | 1,303 | 1,293 | 1,299 | +5 | +0.4% | 611,300 |
| 2018/06/08 | 1,294 | 1,308 | 1,294 | 1,294 | -10 | -0.8% | 837,500 |
| 2018/06/07 | 1,303 | 1,314 | 1,299 | 1,304 | -3 | -0.2% | 819,500 |
| 2018/06/06 | 1,296 | 1,312 | 1,293 | 1,307 | -1 | -0.1% | 783,400 |
| 2018/06/05 | 1,335 | 1,336 | 1,305 | 1,308 | -25 | -1.9% | 634,800 |
| 2018/06/04 | 1,321 | 1,344 | 1,317 | 1,333 | +32 | +2.5% | 942,800 |
| 2018/06/01 | 1,310 | 1,310 | 1,293 | 1,301 | -21 | -1.6% | 1,425,700 |
| 2018/05/31 | 1,320 | 1,330 | 1,318 | 1,322 | +5 | +0.4% | 695,000 |
| 2018/05/30 | 1,319 | 1,321 | 1,311 | 1,317 | -22 | -1.6% | 661,700 |
| 2018/05/29 | 1,346 | 1,348 | 1,335 | 1,339 | -11 | -0.8% | 544,000 |
| 2018/05/28 | 1,340 | 1,353 | 1,331 | 1,350 | +10 | +0.7% | 966,200 |
| 2018/05/25 | 1,340 | 1,349 | 1,331 | 1,340 | -2 | -0.1% | 636,500 |
| 2018/05/24 | 1,354 | 1,361 | 1,340 | 1,342 | -8 | -0.6% | 1,039,900 |
| 2018/05/23 | 1,350 | 1,356 | 1,345 | 1,350 | -6 | -0.4% | 789,200 |
| 2018/05/22 | 1,351 | 1,357 | 1,338 | 1,356 | +3 | +0.2% | 1,018,400 |
| 2018/05/21 | 1,370 | 1,371 | 1,341 | 1,353 | -10 | -0.7% | 1,469,000 |
| 2018/05/18 | 1,325 | 1,370 | 1,323 | 1,363 | +53 | +4% | 2,251,100 |
| 2018/05/17 | 1,301 | 1,314 | 1,291 | 1,310 | +17 | +1.3% | 1,585,000 |
| 2018/05/16 | 1,275 | 1,298 | 1,268 | 1,293 | +14 | +1.1% | 1,320,800 |
| 2018/05/15 | 1,263 | 1,287 | 1,258 | 1,279 | +14 | +1.1% | 2,260,300 |
| 2018/05/14 | 1,285 | 1,286 | 1,261 | 1,265 | -20 | -1.6% | 2,969,400 |
| 2018/05/11 | 1,305 | 1,318 | 1,279 | 1,285 | -18 | -1.4% | 3,214,100 |
| 2018/05/10 | 1,374 | 1,397 | 1,276 | 1,303 | -70 | -5.1% | 4,990,000 |
| 2018/05/09 | 1,473 | 1,476 | 1,369 | 1,373 | -168 | -10.9% | 5,186,200 |
1551～
1600
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
