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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,220 | 1,246 | 1,212.5 | 1,226.5 | +18.5 | +1.5% | 914,500 |
| 2024/03/26 | 1,196 | 1,211 | 1,189.5 | 1,208 | +10 | +0.8% | 455,200 |
| 2024/03/25 | 1,223 | 1,223.5 | 1,198 | 1,198 | -26 | -2.1% | 570,500 |
| 2024/03/22 | 1,212 | 1,224 | 1,206.5 | 1,224 | +16 | +1.3% | 355,700 |
| 2024/03/21 | 1,218 | 1,220.5 | 1,202 | 1,208 | -0.5 | ±0% | 472,000 |
| 2024/03/19 | 1,196 | 1,215 | 1,194 | 1,208.5 | +8.5 | +0.7% | 373,000 |
| 2024/03/18 | 1,190 | 1,205 | 1,189 | 1,200 | +10.5 | +0.9% | 339,700 |
| 2024/03/15 | 1,201 | 1,204.5 | 1,186.5 | 1,189.5 | -9.5 | -0.8% | 518,900 |
| 2024/03/14 | 1,196 | 1,202 | 1,187.5 | 1,199 | +6.5 | +0.5% | 313,100 |
| 2024/03/13 | 1,200 | 1,204.5 | 1,189.5 | 1,192.5 | -2.5 | -0.2% | 293,400 |
| 2024/03/12 | 1,188 | 1,196.5 | 1,179.5 | 1,195 | +7.5 | +0.6% | 412,200 |
| 2024/03/11 | 1,223.5 | 1,226.5 | 1,175.5 | 1,187.5 | -43 | -3.5% | 659,800 |
| 2024/03/08 | 1,220 | 1,237.5 | 1,218.5 | 1,230.5 | +3 | +0.2% | 531,300 |
| 2024/03/07 | 1,246 | 1,251.5 | 1,226 | 1,227.5 | -22.5 | -1.8% | 429,200 |
| 2024/03/06 | 1,235.5 | 1,263 | 1,231.5 | 1,250 | +23 | +1.9% | 656,100 |
| 2024/03/05 | 1,217.5 | 1,236.5 | 1,217 | 1,227 | +12.5 | +1% | 416,500 |
| 2024/03/04 | 1,233 | 1,233 | 1,209 | 1,214.5 | -14.5 | -1.2% | 524,000 |
| 2024/03/01 | 1,235 | 1,242 | 1,222 | 1,229 | -10 | -0.8% | 507,100 |
| 2024/02/29 | 1,260 | 1,260 | 1,232 | 1,239 | -21 | -1.7% | 494,000 |
| 2024/02/28 | 1,264 | 1,264 | 1,254 | 1,260 | -6.5 | -0.5% | 489,900 |
| 2024/02/27 | 1,260 | 1,277.5 | 1,251 | 1,266.5 | +2.5 | +0.2% | 589,100 |
| 2024/02/26 | 1,270 | 1,270 | 1,250 | 1,264 | ±0 | ±0% | 564,200 |
| 2024/02/22 | 1,259 | 1,274.5 | 1,256.5 | 1,264 | +1.5 | +0.1% | 549,300 |
| 2024/02/21 | 1,286 | 1,289 | 1,255.5 | 1,262.5 | -12.5 | -1% | 558,500 |
| 2024/02/20 | 1,269 | 1,279 | 1,254.5 | 1,275 | +9.5 | +0.8% | 897,200 |
| 2024/02/19 | 1,245 | 1,266.5 | 1,235 | 1,265.5 | +57 | +4.7% | 1,560,900 |
| 2024/02/16 | 1,179.5 | 1,212 | 1,173 | 1,208.5 | +34.5 | +2.9% | 658,700 |
| 2024/02/15 | 1,212.5 | 1,222 | 1,172 | 1,174 | -24.5 | -2% | 824,200 |
| 2024/02/14 | 1,208 | 1,235.5 | 1,183 | 1,198.5 | +16.5 | +1.4% | 944,100 |
| 2024/02/13 | 1,231 | 1,232.5 | 1,177 | 1,182 | -43 | -3.5% | 930,700 |
| 2024/02/09 | 1,240 | 1,243.5 | 1,205.5 | 1,225 | -35.5 | -2.8% | 1,357,200 |
| 2024/02/08 | 1,207 | 1,274.5 | 1,187 | 1,260.5 | +59 | +4.9% | 2,510,400 |
| 2024/02/07 | 1,194 | 1,201.5 | 1,185 | 1,201.5 | +10.5 | +0.9% | 386,700 |
| 2024/02/06 | 1,195 | 1,206 | 1,182 | 1,191 | -3 | -0.3% | 462,000 |
| 2024/02/05 | 1,192.5 | 1,196 | 1,186 | 1,194 | +8.5 | +0.7% | 420,500 |
| 2024/02/02 | 1,194 | 1,198 | 1,182 | 1,185.5 | -7.5 | -0.6% | 212,300 |
| 2024/02/01 | 1,184 | 1,196 | 1,180 | 1,193 | +0.5 | ±0% | 371,300 |
| 2024/01/31 | 1,177 | 1,193 | 1,169 | 1,192.5 | +11.5 | +1% | 471,900 |
| 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 |
251～
300
件表示中 / 3673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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 |
| トプコン | 322,000円 | -2.5% | -60.5% | 0.62% | - | 3.32倍 |
|
測量機からＧＰＳ応用製品展開。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 |
| 東京精 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 |
| シチズン | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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
