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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,510 | 1,513 | 1,496 | 1,508 | -1 | -0.1% | 1,013,100 |
| 2018/09/25 | 1,511 | 1,528 | 1,495 | 1,509 | -2 | -0.1% | 1,564,500 |
| 2018/09/21 | 1,538 | 1,542 | 1,508 | 1,511 | -20 | -1.3% | 1,459,400 |
| 2018/09/20 | 1,550 | 1,551 | 1,529 | 1,531 | -16 | -1% | 997,400 |
| 2018/09/19 | 1,560 | 1,563 | 1,542 | 1,547 | -4 | -0.3% | 1,061,400 |
| 2018/09/18 | 1,545 | 1,559 | 1,537 | 1,551 | +1 | +0.1% | 1,154,100 |
| 2018/09/14 | 1,527 | 1,553 | 1,523 | 1,550 | +31 | +2% | 1,253,300 |
| 2018/09/13 | 1,518 | 1,523 | 1,505 | 1,519 | +7 | +0.5% | 1,178,800 |
| 2018/09/12 | 1,510 | 1,519 | 1,498 | 1,512 | +9 | +0.6% | 1,073,200 |
| 2018/09/11 | 1,495 | 1,507 | 1,479 | 1,503 | +13 | +0.9% | 1,003,500 |
| 2018/09/10 | 1,462 | 1,494 | 1,459 | 1,490 | +16 | +1.1% | 540,300 |
| 2018/09/07 | 1,464 | 1,474 | 1,453 | 1,474 | -7 | -0.5% | 738,100 |
| 2018/09/06 | 1,476 | 1,487 | 1,467 | 1,481 | -14 | -0.9% | 760,800 |
| 2018/09/05 | 1,493 | 1,501 | 1,479 | 1,495 | +8 | +0.5% | 993,800 |
| 2018/09/04 | 1,480 | 1,491 | 1,478 | 1,487 | +8 | +0.5% | 511,900 |
| 2018/09/03 | 1,482 | 1,488 | 1,468 | 1,479 | -5 | -0.3% | 707,900 |
| 2018/08/31 | 1,488 | 1,507 | 1,484 | 1,484 | -15 | -1% | 1,020,100 |
| 2018/08/30 | 1,500 | 1,507 | 1,494 | 1,499 | ±0 | ±0% | 1,011,500 |
| 2018/08/29 | 1,498 | 1,504 | 1,492 | 1,499 | +15 | +1% | 616,200 |
| 2018/08/28 | 1,504 | 1,504 | 1,480 | 1,484 | -13 | -0.9% | 696,400 |
| 2018/08/27 | 1,490 | 1,502 | 1,489 | 1,497 | +10 | +0.7% | 709,300 |
| 2018/08/24 | 1,473 | 1,489 | 1,471 | 1,487 | +23 | +1.6% | 801,700 |
| 2018/08/23 | 1,456 | 1,469 | 1,455 | 1,464 | +12 | +0.8% | 591,900 |
| 2018/08/22 | 1,430 | 1,454 | 1,430 | 1,452 | +19 | +1.3% | 503,600 |
| 2018/08/21 | 1,441 | 1,451 | 1,433 | 1,433 | -8 | -0.6% | 751,100 |
| 2018/08/20 | 1,456 | 1,468 | 1,437 | 1,441 | -19 | -1.3% | 460,800 |
| 2018/08/17 | 1,453 | 1,462 | 1,437 | 1,460 | +14 | +1% | 693,700 |
| 2018/08/16 | 1,458 | 1,475 | 1,445 | 1,446 | -29 | -2% | 806,800 |
| 2018/08/15 | 1,469 | 1,481 | 1,466 | 1,475 | +6 | +0.4% | 1,237,200 |
| 2018/08/14 | 1,402 | 1,470 | 1,402 | 1,469 | +69 | +4.9% | 1,246,500 |
| 2018/08/13 | 1,440 | 1,447 | 1,400 | 1,400 | -64 | -4.4% | 1,500,700 |
| 2018/08/10 | 1,405 | 1,499 | 1,405 | 1,464 | +119 | +8.8% | 4,730,100 |
| 2018/08/09 | 1,358 | 1,365 | 1,342 | 1,345 | -18 | -1.3% | 712,200 |
| 2018/08/08 | 1,366 | 1,380 | 1,359 | 1,363 | -3 | -0.2% | 764,800 |
| 2018/08/07 | 1,367 | 1,369 | 1,360 | 1,366 | -2 | -0.1% | 457,700 |
| 2018/08/06 | 1,376 | 1,379 | 1,366 | 1,368 | -2 | -0.1% | 643,200 |
| 2018/08/03 | 1,379 | 1,380 | 1,357 | 1,370 | -7 | -0.5% | 539,800 |
| 2018/08/02 | 1,368 | 1,392 | 1,366 | 1,377 | +17 | +1.3% | 1,003,800 |
| 2018/08/01 | 1,367 | 1,372 | 1,359 | 1,360 | -1 | -0.1% | 469,500 |
| 2018/07/31 | 1,360 | 1,376 | 1,348 | 1,361 | +1 | +0.1% | 755,100 |
| 2018/07/30 | 1,359 | 1,367 | 1,349 | 1,360 | ±0 | ±0% | 479,400 |
| 2018/07/27 | 1,362 | 1,365 | 1,353 | 1,360 | +1 | +0.1% | 622,900 |
| 2018/07/26 | 1,362 | 1,365 | 1,351 | 1,359 | +9 | +0.7% | 604,500 |
| 2018/07/25 | 1,360 | 1,361 | 1,346 | 1,350 | -14 | -1% | 709,100 |
| 2018/07/24 | 1,366 | 1,378 | 1,361 | 1,364 | +10 | +0.7% | 925,600 |
| 2018/07/23 | 1,355 | 1,363 | 1,351 | 1,354 | -12 | -0.9% | 700,100 |
| 2018/07/20 | 1,340 | 1,368 | 1,333 | 1,366 | +26 | +1.9% | 1,543,800 |
| 2018/07/19 | 1,344 | 1,349 | 1,337 | 1,340 | -5 | -0.4% | 625,800 |
| 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 |
1701～
1750
件表示中 / 3784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 | 155,500円 | +5.0% | +123.7% | 1.80% | 19.58倍 | 1.00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 | 328,200円 | - | - | 0.00% | - | 3.35倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| セイコーＧ | 666,000円 | +3.0% | +13.1% | 1.80% | 17.56倍 | 1.75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 |
| シチズン | 104,500円 | +0.4% | -4.4% | 4.50% | 12.74倍 | 1.00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 | 94,000円 | +3.8% | -3.2% | 2.00% | 17.46倍 | 2.57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
