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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,370 | 1,376 | 1,363 | 1,374 | -3 | -0.2% | 720,700 |
| 2015/11/20 | 1,383 | 1,386 | 1,370 | 1,377 | -13 | -0.9% | 824,400 |
| 2015/11/19 | 1,392 | 1,393 | 1,377 | 1,390 | +12 | +0.9% | 737,700 |
| 2015/11/18 | 1,390 | 1,393 | 1,375 | 1,378 | -10 | -0.7% | 768,000 |
| 2015/11/17 | 1,399 | 1,399 | 1,385 | 1,388 | -1 | -0.1% | 687,700 |
| 2015/11/16 | 1,366 | 1,400 | 1,366 | 1,389 | -7 | -0.5% | 700,100 |
| 2015/11/13 | 1,375 | 1,397 | 1,370 | 1,396 | +11 | +0.8% | 747,300 |
| 2015/11/12 | 1,383 | 1,392 | 1,365 | 1,385 | -6 | -0.4% | 1,557,900 |
| 2015/11/11 | 1,412 | 1,423 | 1,380 | 1,391 | -21 | -1.5% | 1,566,900 |
| 2015/11/10 | 1,358 | 1,418 | 1,358 | 1,412 | +16 | +1.1% | 1,541,700 |
| 2015/11/09 | 1,398 | 1,408 | 1,390 | 1,396 | +14 | +1% | 957,100 |
| 2015/11/06 | 1,384 | 1,392 | 1,374 | 1,382 | ±0 | ±0% | 757,400 |
| 2015/11/05 | 1,357 | 1,387 | 1,356 | 1,382 | +28 | +2.1% | 842,000 |
| 2015/11/04 | 1,352 | 1,369 | 1,342 | 1,354 | +7 | +0.5% | 922,800 |
| 2015/11/02 | 1,357 | 1,359 | 1,337 | 1,347 | -15 | -1.1% | 869,400 |
| 2015/10/30 | 1,341 | 1,370 | 1,341 | 1,362 | +28 | +2.1% | 1,678,800 |
| 2015/10/29 | 1,318 | 1,348 | 1,311 | 1,334 | +34 | +2.6% | 3,720,800 |
| 2015/10/28 | 1,249 | 1,304 | 1,248 | 1,300 | +64 | +5.2% | 2,663,400 |
| 2015/10/27 | 1,240 | 1,249 | 1,233 | 1,236 | -3 | -0.2% | 617,000 |
| 2015/10/26 | 1,237 | 1,247 | 1,231 | 1,239 | +10 | +0.8% | 692,900 |
| 2015/10/23 | 1,233 | 1,237 | 1,224 | 1,229 | +11 | +0.9% | 897,000 |
| 2015/10/22 | 1,228 | 1,231 | 1,216 | 1,218 | -15 | -1.2% | 707,000 |
| 2015/10/21 | 1,228 | 1,236 | 1,224 | 1,233 | +3 | +0.2% | 702,700 |
| 2015/10/20 | 1,243 | 1,244 | 1,225 | 1,230 | -2 | -0.2% | 514,300 |
| 2015/10/19 | 1,241 | 1,243 | 1,231 | 1,232 | -9 | -0.7% | 625,200 |
| 2015/10/16 | 1,254 | 1,257 | 1,237 | 1,241 | -1 | -0.1% | 573,000 |
| 2015/10/15 | 1,216 | 1,250 | 1,216 | 1,242 | +19 | +1.6% | 518,400 |
| 2015/10/14 | 1,242 | 1,243 | 1,215 | 1,223 | -24 | -1.9% | 916,800 |
| 2015/10/13 | 1,242 | 1,265 | 1,241 | 1,247 | +5 | +0.4% | 1,253,200 |
| 2015/10/09 | 1,228 | 1,243 | 1,220 | 1,242 | +21 | +1.7% | 1,043,800 |
| 2015/10/08 | 1,244 | 1,244 | 1,216 | 1,221 | -24 | -1.9% | 1,112,200 |
| 2015/10/07 | 1,238 | 1,245 | 1,212 | 1,245 | +4 | +0.3% | 1,290,600 |
| 2015/10/06 | 1,274 | 1,275 | 1,236 | 1,241 | -13 | -1% | 1,407,600 |
| 2015/10/05 | 1,249 | 1,263 | 1,237 | 1,254 | +21 | +1.7% | 760,600 |
| 2015/10/02 | 1,229 | 1,245 | 1,221 | 1,233 | -7 | -0.6% | 999,400 |
| 2015/10/01 | 1,243 | 1,254 | 1,223 | 1,240 | +14 | +1.1% | 1,077,800 |
| 2015/09/30 | 1,230 | 1,242 | 1,219 | 1,226 | +19 | +1.6% | 1,315,000 |
| 2015/09/29 | 1,262 | 1,265 | 1,201 | 1,207 | -82 | -6.4% | 1,956,300 |
| 2015/09/28 | 1,322 | 1,322 | 1,280 | 1,289 | -53 | -3.9% | 1,508,200 |
| 2015/09/25 | 1,317 | 1,349 | 1,312 | 1,342 | +30 | +2.3% | 1,159,400 |
| 2015/09/24 | 1,326 | 1,344 | 1,312 | 1,312 | -23 | -1.7% | 869,900 |
| 2015/09/18 | 1,345 | 1,356 | 1,333 | 1,335 | -23 | -1.7% | 691,500 |
| 2015/09/17 | 1,341 | 1,364 | 1,337 | 1,358 | +23 | +1.7% | 996,900 |
| 2015/09/16 | 1,346 | 1,365 | 1,319 | 1,335 | +10 | +0.8% | 1,511,900 |
| 2015/09/15 | 1,315 | 1,342 | 1,315 | 1,325 | +10 | +0.8% | 614,100 |
| 2015/09/14 | 1,348 | 1,349 | 1,314 | 1,315 | -25 | -1.9% | 670,700 |
| 2015/09/11 | 1,316 | 1,347 | 1,310 | 1,340 | +15 | +1.1% | 961,600 |
| 2015/09/10 | 1,300 | 1,329 | 1,295 | 1,325 | -4 | -0.3% | 812,100 |
| 2015/09/09 | 1,295 | 1,330 | 1,286 | 1,329 | +71 | +5.6% | 931,500 |
| 2015/09/08 | 1,309 | 1,311 | 1,254 | 1,258 | -35 | -2.7% | 845,600 |
2201～
2250
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
