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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,428 | 1,448 | 1,423 | 1,445 | +21.5 | +1.5% | 1,002,300 |
| 2024/09/30 | 1,398 | 1,428.5 | 1,395.5 | 1,423.5 | +3.5 | +0.2% | 1,335,000 |
| 2024/09/27 | 1,381.5 | 1,420 | 1,381.5 | 1,420 | +24.5 | +1.8% | 981,100 |
| 2024/09/26 | 1,378.5 | 1,395.5 | 1,368 | 1,395.5 | +26 | +1.9% | 1,141,000 |
| 2024/09/25 | 1,362 | 1,374 | 1,359 | 1,369.5 | +6.5 | +0.5% | 446,100 |
| 2024/09/24 | 1,377 | 1,383 | 1,360 | 1,363 | -7.5 | -0.5% | 680,200 |
| 2024/09/20 | 1,365 | 1,376 | 1,361 | 1,370.5 | +12.5 | +0.9% | 774,100 |
| 2024/09/19 | 1,357 | 1,370 | 1,356 | 1,358 | +10 | +0.7% | 766,400 |
| 2024/09/18 | 1,349 | 1,362.5 | 1,336 | 1,348 | +5.5 | +0.4% | 634,100 |
| 2024/09/17 | 1,341 | 1,350 | 1,326.5 | 1,342.5 | +12 | +0.9% | 568,900 |
| 2024/09/13 | 1,350 | 1,353.5 | 1,327 | 1,330.5 | -18.5 | -1.4% | 528,700 |
| 2024/09/12 | 1,349.5 | 1,360.5 | 1,345.5 | 1,349 | +10 | +0.7% | 488,900 |
| 2024/09/11 | 1,362 | 1,363 | 1,327.5 | 1,339 | -24 | -1.8% | 511,100 |
| 2024/09/10 | 1,340 | 1,367 | 1,335 | 1,363 | +27 | +2% | 874,800 |
| 2024/09/09 | 1,308.5 | 1,340 | 1,305.5 | 1,336 | +22 | +1.7% | 654,800 |
| 2024/09/06 | 1,338.5 | 1,343 | 1,311 | 1,314 | -14.5 | -1.1% | 533,000 |
| 2024/09/05 | 1,342.5 | 1,345 | 1,326 | 1,328.5 | -11 | -0.8% | 536,100 |
| 2024/09/04 | 1,305 | 1,347 | 1,305 | 1,339.5 | +19.5 | +1.5% | 1,010,200 |
| 2024/09/03 | 1,296 | 1,327.5 | 1,295.5 | 1,320 | +28.5 | +2.2% | 778,900 |
| 2024/09/02 | 1,298.5 | 1,299 | 1,276 | 1,291.5 | -3.5 | -0.3% | 315,200 |
| 2024/08/30 | 1,289.5 | 1,299 | 1,289 | 1,295 | -4 | -0.3% | 368,000 |
| 2024/08/29 | 1,292 | 1,299 | 1,285.5 | 1,299 | +7 | +0.5% | 303,300 |
| 2024/08/28 | 1,296.5 | 1,299.5 | 1,290.5 | 1,292 | -4 | -0.3% | 208,000 |
| 2024/08/27 | 1,300 | 1,300 | 1,288 | 1,296 | +5.5 | +0.4% | 336,700 |
| 2024/08/26 | 1,287 | 1,293.5 | 1,280 | 1,290.5 | +3.5 | +0.3% | 389,400 |
| 2024/08/23 | 1,275 | 1,290 | 1,268.5 | 1,287 | +17 | +1.3% | 455,000 |
| 2024/08/22 | 1,273 | 1,276 | 1,259.5 | 1,270 | +7 | +0.6% | 507,900 |
| 2024/08/21 | 1,272.5 | 1,282 | 1,253.5 | 1,263 | -23 | -1.8% | 384,800 |
| 2024/08/20 | 1,280 | 1,289.5 | 1,268 | 1,286 | +7.5 | +0.6% | 479,400 |
| 2024/08/19 | 1,265.5 | 1,281.5 | 1,262.5 | 1,278.5 | +13.5 | +1.1% | 387,600 |
| 2024/08/16 | 1,255 | 1,270 | 1,250.5 | 1,265 | +27 | +2.2% | 526,400 |
| 2024/08/15 | 1,238 | 1,250 | 1,233 | 1,238 | -5 | -0.4% | 525,400 |
| 2024/08/14 | 1,249 | 1,252.5 | 1,239 | 1,243 | -4 | -0.3% | 464,100 |
| 2024/08/13 | 1,224.5 | 1,247.5 | 1,224.5 | 1,247 | +9.5 | +0.8% | 472,400 |
| 2024/08/09 | 1,211.5 | 1,262 | 1,205.5 | 1,237.5 | +56 | +4.7% | 1,326,500 |
| 2024/08/08 | 1,232.5 | 1,253 | 1,171 | 1,181.5 | -55.5 | -4.5% | 1,751,000 |
| 2024/08/07 | 1,203.5 | 1,276 | 1,202.5 | 1,237 | +27.5 | +2.3% | 909,700 |
| 2024/08/06 | 1,239 | 1,247 | 1,189.5 | 1,209.5 | +29.5 | +2.5% | 1,014,700 |
| 2024/08/05 | 1,215 | 1,231 | 1,171 | 1,180 | -81 | -6.4% | 2,035,100 |
| 2024/08/02 | 1,261 | 1,270.5 | 1,252 | 1,261 | -17 | -1.3% | 983,700 |
| 2024/08/01 | 1,300.5 | 1,310 | 1,263 | 1,278 | -39 | -3% | 742,100 |
| 2024/07/31 | 1,314 | 1,323.5 | 1,290.5 | 1,317 | -15.5 | -1.2% | 818,100 |
| 2024/07/30 | 1,344 | 1,344.5 | 1,327 | 1,332.5 | -10 | -0.7% | 595,000 |
| 2024/07/29 | 1,317 | 1,346.5 | 1,311.5 | 1,342.5 | +37 | +2.8% | 688,000 |
| 2024/07/26 | 1,298 | 1,313 | 1,291 | 1,305.5 | +7 | +0.5% | 390,100 |
| 2024/07/25 | 1,296 | 1,312.5 | 1,293 | 1,298.5 | +7.5 | +0.6% | 887,900 |
| 2024/07/24 | 1,295 | 1,301.5 | 1,284 | 1,291 | -5.5 | -0.4% | 502,600 |
| 2024/07/23 | 1,295.5 | 1,303.5 | 1,293 | 1,296.5 | -0.5 | ±0% | 170,700 |
| 2024/07/22 | 1,307 | 1,308.5 | 1,287.5 | 1,297 | -3.5 | -0.3% | 349,200 |
| 2024/07/19 | 1,302 | 1,302 | 1,291.5 | 1,300.5 | +0.5 | ±0% | 352,700 |
151～
200
件表示中 / 3700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 | 130,800円 | +5.0% | +123.7% | 2.14% | 16.47倍 | 0.85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 | 839,100円 | +5.6% | +3.5% | 2.55% | 15.65倍 | 1.95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 |
| トプコン | 325,000円 | - | - | 0.00% | - | 3.32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 |
| シチズン | 86,700円 | +0.4% | -4.4% | 5.42% | 10.57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 | 78,900円 | +7.8% | +8.1% | 2.38% | 12.64倍 | 2.17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
