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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,284 | 1,284 | 1,271 | 1,274 | -19 | -1.5% | 760,800 |
| 2015/06/24 | 1,288 | 1,296 | 1,274 | 1,293 | +10 | +0.8% | 1,162,400 |
| 2015/06/23 | 1,267 | 1,289 | 1,266 | 1,283 | +25 | +2% | 1,447,800 |
| 2015/06/22 | 1,246 | 1,264 | 1,245 | 1,258 | +21 | +1.7% | 1,438,300 |
| 2015/06/19 | 1,235 | 1,248 | 1,229 | 1,237 | +21 | +1.7% | 1,764,400 |
| 2015/06/18 | 1,228 | 1,240 | 1,216 | 1,216 | -8 | -0.7% | 1,275,800 |
| 2015/06/17 | 1,200 | 1,226 | 1,200 | 1,224 | +28 | +2.3% | 1,928,600 |
| 2015/06/16 | 1,199 | 1,201 | 1,188 | 1,196 | -6 | -0.5% | 706,200 |
| 2015/06/15 | 1,199 | 1,218 | 1,196 | 1,202 | +3 | +0.3% | 816,100 |
| 2015/06/12 | 1,191 | 1,205 | 1,189 | 1,199 | +17 | +1.4% | 1,374,800 |
| 2015/06/11 | 1,178 | 1,188 | 1,177 | 1,182 | +8 | +0.7% | 791,900 |
| 2015/06/10 | 1,185 | 1,193 | 1,173 | 1,174 | -11 | -0.9% | 584,800 |
| 2015/06/09 | 1,193 | 1,196 | 1,182 | 1,185 | -12 | -1% | 734,700 |
| 2015/06/08 | 1,199 | 1,200 | 1,191 | 1,197 | ±0 | ±0% | 677,000 |
| 2015/06/05 | 1,192 | 1,198 | 1,182 | 1,197 | -3 | -0.3% | 519,900 |
| 2015/06/04 | 1,197 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 433,800 |
| 2015/06/03 | 1,198 | 1,200 | 1,189 | 1,200 | +1 | +0.1% | 495,400 |
| 2015/06/02 | 1,200 | 1,207 | 1,193 | 1,199 | +1 | +0.1% | 746,900 |
| 2015/06/01 | 1,196 | 1,204 | 1,189 | 1,198 | +2 | +0.2% | 731,400 |
| 2015/05/29 | 1,198 | 1,198 | 1,191 | 1,196 | ±0 | ±0% | 721,500 |
| 2015/05/28 | 1,196 | 1,200 | 1,191 | 1,196 | +1 | +0.1% | 928,700 |
| 2015/05/27 | 1,189 | 1,198 | 1,186 | 1,195 | ±0 | ±0% | 689,000 |
| 2015/05/26 | 1,198 | 1,200 | 1,191 | 1,195 | -2 | -0.2% | 409,300 |
| 2015/05/25 | 1,200 | 1,201 | 1,194 | 1,197 | -2 | -0.2% | 508,100 |
| 2015/05/22 | 1,198 | 1,199 | 1,187 | 1,199 | +15 | +1.3% | 820,900 |
| 2015/05/21 | 1,198 | 1,201 | 1,180 | 1,184 | -11 | -0.9% | 1,044,300 |
| 2015/05/20 | 1,195 | 1,199 | 1,187 | 1,195 | +8 | +0.7% | 947,500 |
| 2015/05/19 | 1,167 | 1,190 | 1,167 | 1,187 | +26 | +2.2% | 1,306,500 |
| 2015/05/18 | 1,159 | 1,164 | 1,151 | 1,161 | +2 | +0.2% | 918,700 |
| 2015/05/15 | 1,141 | 1,159 | 1,135 | 1,159 | +25 | +2.2% | 1,621,400 |
| 2015/05/14 | 1,173 | 1,177 | 1,129 | 1,134 | -64 | -5.3% | 2,840,900 |
| 2015/05/13 | 1,188 | 1,212 | 1,178 | 1,198 | +14 | +1.2% | 2,025,000 |
| 2015/05/12 | 1,178 | 1,184 | 1,155 | 1,184 | +7 | +0.6% | 769,000 |
| 2015/05/11 | 1,176 | 1,182 | 1,167 | 1,177 | +11 | +0.9% | 757,400 |
| 2015/05/08 | 1,155 | 1,170 | 1,151 | 1,166 | +7 | +0.6% | 644,500 |
| 2015/05/07 | 1,160 | 1,193 | 1,153 | 1,159 | +19 | +1.7% | 1,571,800 |
| 2015/05/01 | 1,147 | 1,151 | 1,133 | 1,140 | -8 | -0.7% | 734,900 |
| 2015/04/30 | 1,155 | 1,158 | 1,142 | 1,148 | -10 | -0.9% | 797,200 |
| 2015/04/28 | 1,164 | 1,173 | 1,157 | 1,158 | -6 | -0.5% | 590,700 |
| 2015/04/27 | 1,163 | 1,173 | 1,159 | 1,164 | -6 | -0.5% | 349,300 |
| 2015/04/24 | 1,179 | 1,181 | 1,166 | 1,170 | -4 | -0.3% | 431,000 |
| 2015/04/23 | 1,176 | 1,185 | 1,172 | 1,174 | ±0 | ±0% | 446,400 |
| 2015/04/22 | 1,173 | 1,182 | 1,169 | 1,174 | ±0 | ±0% | 589,400 |
| 2015/04/21 | 1,174 | 1,174 | 1,166 | 1,174 | +8 | +0.7% | 494,900 |
| 2015/04/20 | 1,160 | 1,174 | 1,152 | 1,166 | +4 | +0.3% | 587,400 |
| 2015/04/17 | 1,175 | 1,183 | 1,161 | 1,162 | -19 | -1.6% | 776,200 |
| 2015/04/16 | 1,190 | 1,202 | 1,174 | 1,181 | -16 | -1.3% | 968,700 |
| 2015/04/15 | 1,209 | 1,215 | 1,192 | 1,197 | -12 | -1% | 643,300 |
| 2015/04/14 | 1,200 | 1,213 | 1,195 | 1,209 | +15 | +1.3% | 900,100 |
| 2015/04/13 | 1,205 | 1,216 | 1,190 | 1,194 | -2 | -0.2% | 756,400 |
2451～
2500
件表示中 / 3735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 | 130,400円 | +5.0% | +123.7% | 2.15% | 16.42倍 | 0.84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 | 950,500円 | +5.6% | +3.5% | 2.25% | 17.73倍 | 2.21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 | 326,900円 | - | - | 0.00% | - | 3.33倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| シチズン | 85,000円 | +0.4% | -4.4% | 5.53% | 10.36倍 | 0.81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 | 77,500円 | +7.8% | +8.1% | 2.43% | 12.60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
