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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,270 | 1,270 | 1,246 | 1,252 | -6 | -0.5% | 1,250,100 |
| 2016/11/30 | 1,273 | 1,276 | 1,255 | 1,258 | -18 | -1.4% | 1,082,000 |
| 2016/11/29 | 1,278 | 1,290 | 1,268 | 1,276 | -14 | -1.1% | 791,600 |
| 2016/11/28 | 1,288 | 1,293 | 1,280 | 1,290 | -2 | -0.2% | 637,700 |
| 2016/11/25 | 1,274 | 1,293 | 1,273 | 1,292 | +32 | +2.5% | 1,024,700 |
| 2016/11/24 | 1,267 | 1,267 | 1,254 | 1,260 | -2 | -0.2% | 1,015,500 |
| 2016/11/22 | 1,255 | 1,272 | 1,251 | 1,262 | +22 | +1.8% | 1,277,200 |
| 2016/11/21 | 1,232 | 1,245 | 1,232 | 1,240 | +22 | +1.8% | 769,200 |
| 2016/11/18 | 1,213 | 1,221 | 1,210 | 1,218 | +12 | +1% | 756,500 |
| 2016/11/17 | 1,200 | 1,207 | 1,196 | 1,206 | +11 | +0.9% | 801,800 |
| 2016/11/16 | 1,175 | 1,197 | 1,175 | 1,195 | +28 | +2.4% | 748,300 |
| 2016/11/15 | 1,180 | 1,182 | 1,165 | 1,167 | -24 | -2% | 1,019,900 |
| 2016/11/14 | 1,180 | 1,192 | 1,170 | 1,191 | +20 | +1.7% | 720,300 |
| 2016/11/11 | 1,191 | 1,205 | 1,167 | 1,171 | -27 | -2.3% | 1,116,100 |
| 2016/11/10 | 1,210 | 1,211 | 1,172 | 1,198 | +30 | +2.6% | 1,911,200 |
| 2016/11/09 | 1,207 | 1,228 | 1,155 | 1,168 | -99 | -7.8% | 3,442,400 |
| 2016/11/08 | 1,270 | 1,274 | 1,263 | 1,267 | +5 | +0.4% | 401,100 |
| 2016/11/07 | 1,265 | 1,276 | 1,256 | 1,262 | +10 | +0.8% | 560,300 |
| 2016/11/04 | 1,250 | 1,256 | 1,241 | 1,252 | -13 | -1% | 901,900 |
| 2016/11/02 | 1,284 | 1,284 | 1,262 | 1,265 | -38 | -2.9% | 1,109,900 |
| 2016/11/01 | 1,302 | 1,304 | 1,290 | 1,303 | +5 | +0.4% | 579,400 |
| 2016/10/31 | 1,283 | 1,303 | 1,283 | 1,298 | +11 | +0.9% | 511,400 |
| 2016/10/28 | 1,296 | 1,301 | 1,283 | 1,287 | +1 | +0.1% | 1,007,600 |
| 2016/10/27 | 1,298 | 1,302 | 1,283 | 1,286 | -18 | -1.4% | 697,400 |
| 2016/10/26 | 1,291 | 1,308 | 1,288 | 1,304 | +13 | +1% | 669,400 |
| 2016/10/25 | 1,292 | 1,300 | 1,284 | 1,291 | +7 | +0.5% | 657,100 |
| 2016/10/24 | 1,281 | 1,290 | 1,278 | 1,284 | +5 | +0.4% | 465,300 |
| 2016/10/21 | 1,294 | 1,295 | 1,278 | 1,279 | -11 | -0.9% | 619,100 |
| 2016/10/20 | 1,292 | 1,294 | 1,285 | 1,290 | +1 | +0.1% | 472,700 |
| 2016/10/19 | 1,294 | 1,296 | 1,280 | 1,289 | -3 | -0.2% | 571,700 |
| 2016/10/18 | 1,278 | 1,293 | 1,276 | 1,292 | +8 | +0.6% | 718,400 |
| 2016/10/17 | 1,288 | 1,292 | 1,282 | 1,284 | -7 | -0.5% | 537,300 |
| 2016/10/14 | 1,295 | 1,305 | 1,288 | 1,291 | -4 | -0.3% | 473,700 |
| 2016/10/13 | 1,286 | 1,298 | 1,285 | 1,295 | +7 | +0.5% | 553,000 |
| 2016/10/12 | 1,290 | 1,299 | 1,286 | 1,288 | -8 | -0.6% | 606,500 |
| 2016/10/11 | 1,298 | 1,307 | 1,295 | 1,296 | +2 | +0.2% | 424,000 |
| 2016/10/07 | 1,297 | 1,302 | 1,289 | 1,294 | -1 | -0.1% | 462,800 |
| 2016/10/06 | 1,297 | 1,304 | 1,294 | 1,295 | -2 | -0.2% | 577,100 |
| 2016/10/05 | 1,300 | 1,308 | 1,293 | 1,297 | -9 | -0.7% | 810,800 |
| 2016/10/04 | 1,322 | 1,328 | 1,302 | 1,306 | -9 | -0.7% | 593,400 |
| 2016/10/03 | 1,299 | 1,319 | 1,294 | 1,315 | +36 | +2.8% | 937,300 |
| 2016/09/30 | 1,296 | 1,297 | 1,279 | 1,279 | -44 | -3.3% | 1,028,000 |
| 2016/09/29 | 1,310 | 1,328 | 1,299 | 1,323 | +29 | +2.2% | 683,800 |
| 2016/09/28 | 1,312 | 1,313 | 1,287 | 1,294 | -52 | -3.9% | 1,204,500 |
| 2016/09/27 | 1,321 | 1,346 | 1,316 | 1,346 | +16 | +1.2% | 835,300 |
| 2016/09/26 | 1,327 | 1,335 | 1,323 | 1,330 | -6 | -0.4% | 537,600 |
| 2016/09/23 | 1,345 | 1,347 | 1,333 | 1,336 | +4 | +0.3% | 804,600 |
| 2016/09/21 | 1,300 | 1,333 | 1,294 | 1,332 | +32 | +2.5% | 856,600 |
| 2016/09/20 | 1,270 | 1,308 | 1,268 | 1,300 | +30 | +2.4% | 981,500 |
| 2016/09/16 | 1,274 | 1,282 | 1,267 | 1,270 | +8 | +0.6% | 737,500 |
1951～
2000
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
