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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/18 | 1,306 | 1,313.5 | 1,298.5 | 1,300 | -8 | -0.6% | 518,300 |
| 2024/07/17 | 1,291.5 | 1,308 | 1,291 | 1,308 | +14.5 | +1.1% | 380,700 |
| 2024/07/16 | 1,299.5 | 1,301 | 1,292.5 | 1,293.5 | -4.5 | -0.3% | 370,500 |
| 2024/07/12 | 1,285 | 1,301.5 | 1,283.5 | 1,298 | +6.5 | +0.5% | 536,600 |
| 2024/07/11 | 1,294 | 1,300 | 1,289 | 1,291.5 | +8.5 | +0.7% | 519,600 |
| 2024/07/10 | 1,278.5 | 1,283 | 1,270 | 1,283 | +2.5 | +0.2% | 382,500 |
| 2024/07/09 | 1,272 | 1,283 | 1,267 | 1,280.5 | +13.5 | +1.1% | 413,600 |
| 2024/07/08 | 1,262 | 1,270.5 | 1,260.5 | 1,267 | +3 | +0.2% | 335,600 |
| 2024/07/05 | 1,289.5 | 1,294 | 1,264 | 1,264 | -23 | -1.8% | 414,200 |
| 2024/07/04 | 1,284 | 1,288.5 | 1,275.5 | 1,287 | +5 | +0.4% | 273,500 |
| 2024/07/03 | 1,274.5 | 1,282.5 | 1,268.5 | 1,282 | +12.5 | +1% | 445,500 |
| 2024/07/02 | 1,262.5 | 1,278.5 | 1,262.5 | 1,269.5 | +2 | +0.2% | 435,600 |
| 2024/07/01 | 1,269 | 1,279 | 1,262.5 | 1,267.5 | +6 | +0.5% | 411,200 |
| 2024/06/28 | 1,255.5 | 1,263 | 1,248.5 | 1,261.5 | +9 | +0.7% | 342,000 |
| 2024/06/27 | 1,264 | 1,268 | 1,240 | 1,252.5 | -10.5 | -0.8% | 345,800 |
| 2024/06/26 | 1,261.5 | 1,265.5 | 1,252 | 1,263 | -1 | -0.1% | 398,700 |
| 2024/06/25 | 1,249.5 | 1,267 | 1,240 | 1,264 | +18.5 | +1.5% | 528,800 |
| 2024/06/24 | 1,237 | 1,249 | 1,233 | 1,245.5 | +19 | +1.5% | 373,900 |
| 2024/06/21 | 1,230 | 1,236.5 | 1,222 | 1,226.5 | -2 | -0.2% | 405,200 |
| 2024/06/20 | 1,234 | 1,237 | 1,217 | 1,228.5 | +4 | +0.3% | 223,700 |
| 2024/06/19 | 1,232 | 1,232.5 | 1,219 | 1,224.5 | +5 | +0.4% | 227,400 |
| 2024/06/18 | 1,226 | 1,228.5 | 1,217 | 1,219.5 | +8 | +0.7% | 280,000 |
| 2024/06/17 | 1,240 | 1,244.5 | 1,209 | 1,211.5 | -38.5 | -3.1% | 417,100 |
| 2024/06/14 | 1,231 | 1,253 | 1,231 | 1,250 | +22.5 | +1.8% | 600,800 |
| 2024/06/13 | 1,239 | 1,239 | 1,211 | 1,227.5 | -9.5 | -0.8% | 459,700 |
| 2024/06/12 | 1,240 | 1,244.5 | 1,233 | 1,237 | -3 | -0.2% | 266,500 |
| 2024/06/11 | 1,248 | 1,252 | 1,240 | 1,240 | -7.5 | -0.6% | 297,500 |
| 2024/06/10 | 1,238.5 | 1,247.5 | 1,231 | 1,247.5 | +16.5 | +1.3% | 278,700 |
151～
200
件表示中 / 3672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 | 131,800円 | +9.9% | +14.3% | 2.43% | 13.60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 |
| トプコン | 324,100円 | -2.5% | -60.5% | 0.62% | - | 3.34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 |
| 東京精 | 756,800円 | +8.4% | +7.7% | 3.01% | 13.14倍 | 1.84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 |
| シチズン | 83,800円 | +0.2% | -20.5% | 5.37% | 9.08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 | 87,300円 | +7.8% | +8.1% | 2.15% | 13.99倍 | 2.40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
