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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,508 | 1,546 | 1,503 | 1,534 | +22 | +1.5% | 1,214,800 |
| 2017/07/10 | 1,508 | 1,522 | 1,507 | 1,512 | +11 | +0.7% | 892,900 |
| 2017/07/07 | 1,491 | 1,504 | 1,490 | 1,501 | -3 | -0.2% | 730,300 |
| 2017/07/06 | 1,487 | 1,515 | 1,487 | 1,504 | +17 | +1.1% | 1,371,100 |
| 2017/07/05 | 1,470 | 1,488 | 1,467 | 1,487 | +7 | +0.5% | 522,900 |
| 2017/07/04 | 1,494 | 1,503 | 1,477 | 1,480 | -12 | -0.8% | 1,061,100 |
| 2017/07/03 | 1,467 | 1,498 | 1,461 | 1,492 | +27 | +1.8% | 1,059,000 |
| 2017/06/30 | 1,471 | 1,472 | 1,460 | 1,465 | -20 | -1.3% | 1,110,600 |
| 2017/06/29 | 1,487 | 1,488 | 1,478 | 1,485 | +1 | +0.1% | 834,600 |
| 2017/06/28 | 1,500 | 1,501 | 1,481 | 1,484 | -18 | -1.2% | 973,300 |
| 2017/06/27 | 1,486 | 1,503 | 1,483 | 1,502 | +16 | +1.1% | 934,800 |
| 2017/06/26 | 1,493 | 1,496 | 1,485 | 1,486 | -16 | -1.1% | 675,400 |
| 2017/06/23 | 1,497 | 1,504 | 1,489 | 1,502 | +7 | +0.5% | 915,400 |
| 2017/06/22 | 1,509 | 1,510 | 1,480 | 1,495 | -8 | -0.5% | 1,429,900 |
| 2017/06/21 | 1,509 | 1,515 | 1,502 | 1,503 | +27 | +1.8% | 1,683,200 |
| 2017/06/20 | 1,480 | 1,484 | 1,465 | 1,476 | +10 | +0.7% | 952,700 |
| 2017/06/19 | 1,457 | 1,474 | 1,451 | 1,466 | +18 | +1.2% | 960,400 |
| 2017/06/16 | 1,434 | 1,448 | 1,432 | 1,448 | +19 | +1.3% | 1,036,400 |
| 2017/06/15 | 1,426 | 1,437 | 1,421 | 1,429 | +2 | +0.1% | 817,100 |
| 2017/06/14 | 1,438 | 1,449 | 1,424 | 1,427 | -3 | -0.2% | 835,100 |
| 2017/06/13 | 1,437 | 1,442 | 1,427 | 1,430 | -15 | -1% | 841,400 |
| 2017/06/12 | 1,450 | 1,456 | 1,441 | 1,445 | -7 | -0.5% | 756,300 |
| 2017/06/09 | 1,468 | 1,483 | 1,450 | 1,452 | -21 | -1.4% | 1,622,900 |
| 2017/06/08 | 1,500 | 1,502 | 1,470 | 1,473 | -27 | -1.8% | 1,176,000 |
| 2017/06/07 | 1,499 | 1,500 | 1,484 | 1,500 | -2 | -0.1% | 1,033,800 |
| 2017/06/06 | 1,540 | 1,542 | 1,499 | 1,502 | -46 | -3% | 1,515,400 |
| 2017/06/05 | 1,558 | 1,566 | 1,547 | 1,548 | -18 | -1.1% | 1,355,700 |
| 2017/06/02 | 1,586 | 1,589 | 1,555 | 1,566 | +11 | +0.7% | 1,410,600 |
| 2017/06/01 | 1,558 | 1,561 | 1,534 | 1,555 | +9 | +0.6% | 1,167,400 |
| 2017/05/31 | 1,538 | 1,554 | 1,533 | 1,546 | +7 | +0.5% | 1,125,200 |
| 2017/05/30 | 1,504 | 1,545 | 1,497 | 1,539 | +30 | +2% | 1,297,500 |
| 2017/05/29 | 1,533 | 1,536 | 1,507 | 1,509 | -11 | -0.7% | 933,500 |
| 2017/05/26 | 1,493 | 1,522 | 1,483 | 1,520 | +27 | +1.8% | 1,658,000 |
| 2017/05/25 | 1,484 | 1,498 | 1,476 | 1,493 | +10 | +0.7% | 922,500 |
| 2017/05/24 | 1,498 | 1,500 | 1,477 | 1,483 | -5 | -0.3% | 746,200 |
| 2017/05/23 | 1,501 | 1,510 | 1,483 | 1,488 | -14 | -0.9% | 1,146,200 |
| 2017/05/22 | 1,501 | 1,511 | 1,490 | 1,502 | +11 | +0.7% | 1,433,700 |
| 2017/05/19 | 1,505 | 1,530 | 1,482 | 1,491 | +9 | +0.6% | 2,008,500 |
| 2017/05/18 | 1,468 | 1,487 | 1,463 | 1,482 | -15 | -1% | 1,523,800 |
| 2017/05/17 | 1,518 | 1,523 | 1,487 | 1,497 | -25 | -1.6% | 1,844,500 |
| 2017/05/16 | 1,536 | 1,553 | 1,518 | 1,522 | +31 | +2.1% | 2,881,200 |
| 2017/05/15 | 1,528 | 1,531 | 1,485 | 1,491 | -36 | -2.4% | 2,709,300 |
| 2017/05/12 | 1,600 | 1,601 | 1,519 | 1,527 | -54 | -3.4% | 2,897,900 |
| 2017/05/11 | 1,723 | 1,728 | 1,503 | 1,581 | -142 | -8.2% | 4,422,200 |
| 2017/05/10 | 1,736 | 1,745 | 1,702 | 1,723 | -26 | -1.5% | 1,600,500 |
| 2017/05/09 | 1,740 | 1,749 | 1,718 | 1,749 | +2 | +0.1% | 852,900 |
| 2017/05/08 | 1,712 | 1,752 | 1,708 | 1,747 | +48 | +2.8% | 1,639,400 |
| 2017/05/02 | 1,682 | 1,699 | 1,680 | 1,699 | +16 | +1% | 760,300 |
| 2017/05/01 | 1,694 | 1,697 | 1,677 | 1,683 | -7 | -0.4% | 636,800 |
| 2017/04/28 | 1,688 | 1,692 | 1,667 | 1,690 | +4 | +0.2% | 904,000 |
1801～
1850
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
