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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,172 | 1,185 | 1,171.5 | 1,181 | +7 | +0.6% | 531,700 |
| 2024/01/29 | 1,196.5 | 1,196.5 | 1,170.5 | 1,174 | +6 | +0.5% | 603,100 |
| 2024/01/26 | 1,191.5 | 1,194 | 1,166 | 1,168 | -30 | -2.5% | 794,300 |
| 2024/01/25 | 1,182 | 1,202 | 1,176 | 1,198 | +14 | +1.2% | 529,100 |
| 2024/01/24 | 1,198 | 1,200.5 | 1,181 | 1,184 | -22 | -1.8% | 495,400 |
| 2024/01/23 | 1,226.5 | 1,229.5 | 1,203.5 | 1,206 | -18 | -1.5% | 502,800 |
| 2024/01/22 | 1,200 | 1,224 | 1,194.5 | 1,224 | +33 | +2.8% | 687,700 |
| 2024/01/19 | 1,185 | 1,191 | 1,178.5 | 1,191 | +15.5 | +1.3% | 554,900 |
| 2024/01/18 | 1,183 | 1,185 | 1,172 | 1,175.5 | -8.5 | -0.7% | 405,200 |
| 2024/01/17 | 1,186.5 | 1,202.5 | 1,181.5 | 1,184 | +4.5 | +0.4% | 733,600 |
| 2024/01/16 | 1,194 | 1,204 | 1,177 | 1,179.5 | -13 | -1.1% | 603,800 |
| 2024/01/15 | 1,192 | 1,197.5 | 1,186 | 1,192.5 | +2 | +0.2% | 469,400 |
| 2024/01/12 | 1,180 | 1,192 | 1,173.5 | 1,190.5 | +24 | +2.1% | 910,400 |
| 2024/01/11 | 1,160 | 1,176.5 | 1,154.5 | 1,166.5 | +13.5 | +1.2% | 644,500 |
| 2024/01/10 | 1,140.5 | 1,157 | 1,135 | 1,153 | +16.5 | +1.5% | 565,200 |
| 2024/01/09 | 1,114 | 1,137.5 | 1,113 | 1,136.5 | +25 | +2.2% | 573,400 |
| 2024/01/05 | 1,121.5 | 1,129 | 1,110.5 | 1,111.5 | -9 | -0.8% | 414,900 |
| 2024/01/04 | 1,105 | 1,120.5 | 1,094 | 1,120.5 | +13.5 | +1.2% | 394,100 |
| 2023/12/29 | 1,105 | 1,111.5 | 1,099 | 1,107 | +2 | +0.2% | 290,500 |
| 2023/12/28 | 1,100 | 1,106.5 | 1,095 | 1,105 | +5 | +0.5% | 220,800 |
| 2023/12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +9.5 | +0.9% | 444,800 |
| 2023/12/26 | 1,095 | 1,097.5 | 1,084.5 | 1,090.5 | -3.5 | -0.3% | 364,800 |
| 2023/12/25 | 1,104 | 1,104 | 1,090.5 | 1,094 | +5.5 | +0.5% | 293,900 |
| 2023/12/22 | 1,082 | 1,092 | 1,081.5 | 1,088.5 | +7 | +0.6% | 333,400 |
| 2023/12/21 | 1,090.5 | 1,094.5 | 1,080 | 1,081.5 | -16 | -1.5% | 372,000 |
| 2023/12/20 | 1,109.5 | 1,109.5 | 1,096.5 | 1,097.5 | -7 | -0.6% | 553,000 |
| 2023/12/19 | 1,119.5 | 1,119.5 | 1,098 | 1,104.5 | -11 | -1% | 375,400 |
| 2023/12/18 | 1,135 | 1,137 | 1,110 | 1,115.5 | -19 | -1.7% | 413,300 |
| 2023/12/15 | 1,127 | 1,135 | 1,115.5 | 1,134.5 | +7 | +0.6% | 532,100 |
| 2023/12/14 | 1,120 | 1,139 | 1,118 | 1,127.5 | +9.5 | +0.8% | 560,400 |
| 2023/12/13 | 1,118 | 1,136 | 1,113 | 1,118 | -0.5 | ±0% | 459,600 |
| 2023/12/12 | 1,124.5 | 1,128.5 | 1,116 | 1,118.5 | +2 | +0.2% | 345,700 |
| 2023/12/11 | 1,123.5 | 1,123.5 | 1,108 | 1,116.5 | +7.5 | +0.7% | 362,700 |
| 2023/12/08 | 1,132 | 1,134.5 | 1,103 | 1,109 | -29.5 | -2.6% | 508,700 |
| 2023/12/07 | 1,132 | 1,142.5 | 1,129 | 1,138.5 | -1 | -0.1% | 340,600 |
| 2023/12/06 | 1,121 | 1,141 | 1,118 | 1,139.5 | +23.5 | +2.1% | 468,200 |
| 2023/12/05 | 1,120 | 1,126 | 1,115 | 1,116 | -3.5 | -0.3% | 456,800 |
| 2023/12/04 | 1,127 | 1,132.5 | 1,119 | 1,119.5 | -9 | -0.8% | 283,900 |
| 2023/12/01 | 1,121.5 | 1,134.5 | 1,117.5 | 1,128.5 | +10.5 | +0.9% | 406,200 |
| 2023/11/30 | 1,120 | 1,122.5 | 1,107.5 | 1,118 | -7 | -0.6% | 367,700 |
| 2023/11/29 | 1,134.5 | 1,136.5 | 1,125 | 1,125 | -14.5 | -1.3% | 386,400 |
| 2023/11/28 | 1,131.5 | 1,150 | 1,127 | 1,139.5 | +14.5 | +1.3% | 592,700 |
| 2023/11/27 | 1,127.5 | 1,134.5 | 1,117.5 | 1,125 | +5.5 | +0.5% | 452,900 |
| 2023/11/24 | 1,101 | 1,122 | 1,098.5 | 1,119.5 | +23 | +2.1% | 424,500 |
| 2023/11/22 | 1,097 | 1,103 | 1,094 | 1,096.5 | +1 | +0.1% | 281,100 |
| 2023/11/21 | 1,095 | 1,099 | 1,086.5 | 1,095.5 | -2 | -0.2% | 364,300 |
| 2023/11/20 | 1,116.5 | 1,118 | 1,096.5 | 1,097.5 | -19.5 | -1.7% | 434,400 |
| 2023/11/17 | 1,102 | 1,117 | 1,100 | 1,117 | +16.5 | +1.5% | 408,300 |
| 2023/11/16 | 1,103 | 1,122.5 | 1,100 | 1,100.5 | -4 | -0.4% | 500,500 |
| 2023/11/15 | 1,107.5 | 1,113.5 | 1,100 | 1,104.5 | +7.5 | +0.7% | 490,900 |
201～
250
件表示中 / 3585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 | 138,800円 | +9.9% | +14.3% | 2.31% | 14.33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 | 764,900円 | +7.7% | +5.8% | 2.98% | 13.45倍 | 1.86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 | 109,800円 | +10.8% | +14.7% | 0.24% | 20.77倍 | 3.29倍 |
|
- |
| シチズン | 89,500円 | +0.2% | -20.5% | 5.03% | 9.92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 | 224,100円 | +26.0% | -15.1% | 2.32% | 19.61倍 | 1.53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
