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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 910 | 920 | 903 | 915 | -4 | -0.4% | 1,140,700 |
| 2013/08/21 | 927 | 939 | 911 | 919 | -8 | -0.9% | 1,114,400 |
| 2013/08/20 | 944 | 948 | 926 | 927 | -20 | -2.1% | 901,400 |
| 2013/08/19 | 956 | 960 | 941 | 947 | -12 | -1.3% | 787,000 |
| 2013/08/16 | 943 | 968 | 943 | 959 | +2 | +0.2% | 1,283,900 |
| 2013/08/15 | 952 | 968 | 952 | 957 | -10 | -1% | 595,800 |
| 2013/08/14 | 943 | 972 | 937 | 967 | +32 | +3.4% | 1,491,000 |
| 2013/08/13 | 961 | 963 | 919 | 935 | -21 | -2.2% | 2,662,200 |
| 2013/08/12 | 948 | 974 | 942 | 956 | +8 | +0.8% | 1,070,300 |
| 2013/08/09 | 960 | 970 | 941 | 948 | -4 | -0.4% | 1,005,700 |
| 2013/08/08 | 951 | 980 | 949 | 952 | -10 | -1% | 1,071,000 |
| 2013/08/07 | 967 | 979 | 961 | 962 | -27 | -2.7% | 974,000 |
| 2013/08/06 | 993 | 995 | 964 | 989 | -3 | -0.3% | 1,043,100 |
| 2013/08/05 | 977 | 998 | 966 | 992 | +8 | +0.8% | 1,108,800 |
| 2013/08/02 | 970 | 985 | 963 | 984 | +28 | +2.9% | 1,446,000 |
| 2013/08/01 | 942 | 958 | 914 | 956 | +14 | +1.5% | 2,281,600 |
| 2013/07/31 | 976 | 980 | 936 | 942 | -45 | -4.6% | 2,489,800 |
| 2013/07/30 | 940 | 993 | 940 | 987 | +44 | +4.7% | 2,027,000 |
| 2013/07/29 | 988 | 992 | 931 | 943 | -61 | -6.1% | 3,568,200 |
| 2013/07/26 | 1,024 | 1,029 | 1,003 | 1,004 | -23 | -2.2% | 1,760,300 |
| 2013/07/25 | 1,019 | 1,045 | 1,016 | 1,027 | +6 | +0.6% | 1,820,800 |
| 2013/07/24 | 1,027 | 1,028 | 1,010 | 1,021 | -4 | -0.4% | 1,471,600 |
| 2013/07/23 | 1,026 | 1,033 | 1,022 | 1,025 | -4 | -0.4% | 1,417,300 |
| 2013/07/22 | 1,042 | 1,044 | 1,027 | 1,029 | -4 | -0.4% | 1,814,400 |
| 2013/07/19 | 1,046 | 1,051 | 1,027 | 1,033 | -12 | -1.1% | 2,852,200 |
| 2013/07/18 | 1,043 | 1,052 | 1,039 | 1,045 | +2 | +0.2% | 1,379,900 |
| 2013/07/17 | 1,045 | 1,055 | 1,036 | 1,043 | -8 | -0.8% | 1,443,300 |
| 2013/07/16 | 1,057 | 1,062 | 1,044 | 1,051 | +9 | +0.9% | 1,765,000 |
| 2013/07/12 | 1,037 | 1,065 | 1,037 | 1,042 | +7 | +0.7% | 2,313,300 |
| 2013/07/11 | 1,026 | 1,048 | 1,023 | 1,035 | ±0 | ±0% | 2,464,100 |
| 2013/07/10 | 1,048 | 1,049 | 1,025 | 1,035 | -16 | -1.5% | 3,304,400 |
| 2013/07/09 | 1,065 | 1,076 | 1,033 | 1,051 | -21 | -2% | 3,810,500 |
| 2013/07/08 | 1,093 | 1,101 | 1,066 | 1,072 | -27 | -2.5% | 3,153,700 |
| 2013/07/05 | 1,095 | 1,104 | 1,084 | 1,099 | +7 | +0.6% | 2,588,200 |
| 2013/07/04 | 1,108 | 1,114 | 1,083 | 1,092 | -19 | -1.7% | 3,229,900 |
| 2013/07/03 | 1,123 | 1,123 | 1,096 | 1,111 | ±0 | ±0% | 3,959,100 |
| 2013/07/02 | 1,124 | 1,140 | 1,092 | 1,111 | +1 | +0.1% | 5,218,600 |
| 2013/07/01 | 1,090 | 1,128 | 1,071 | 1,110 | +4 | +0.4% | 5,520,500 |
| 2013/06/28 | 1,095 | 1,135 | 1,061 | 1,106 | -3 | -0.3% | 8,511,600 |
| 2013/06/27 | 1,140 | 1,145 | 1,000 | 1,109 | +17 | +1.6% | 18,506,500 |
| 2013/06/26 | 1,278 | 1,278 | 1,089 | 1,092 | -188 | -14.7% | 22,529,800 |
| 2013/06/25 | 1,234 | 1,280 | 1,197 | 1,280 | +46 | +3.7% | 9,496,200 |
| 2013/06/24 | 1,268 | 1,288 | 1,226 | 1,234 | -11 | -0.9% | 7,731,800 |
| 2013/06/21 | 1,210 | 1,262 | 1,195 | 1,245 | -24 | -1.9% | 10,623,000 |
| 2013/06/20 | 1,242 | 1,299 | 1,233 | 1,269 | +24 | +1.9% | 11,619,100 |
| 2013/06/19 | 1,348 | 1,348 | 1,200 | 1,245 | -55 | -4.2% | 16,278,400 |
| 2013/06/18 | 1,239 | 1,309 | 1,230 | 1,300 | +91 | +7.5% | 19,124,700 |
| 2013/06/17 | 1,120 | 1,230 | 1,114 | 1,209 | +78 | +6.9% | 8,578,000 |
| 2013/06/14 | 1,164 | 1,166 | 1,122 | 1,131 | +15 | +1.3% | 4,796,900 |
| 2013/06/13 | 1,134 | 1,163 | 1,110 | 1,116 | -53 | -4.5% | 5,350,000 |
2751～
2800
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
