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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 1,416 | 1,438 | 1,416 | 1,430 | +16 | +1.1% | 198,000 |
| 2011/07/29 | 1,418 | 1,424 | 1,412 | 1,414 | -3 | -0.2% | 420,000 |
| 2011/07/28 | 1,452 | 1,453 | 1,415 | 1,417 | -38 | -2.6% | 483,000 |
| 2011/07/27 | 1,462 | 1,462 | 1,450 | 1,455 | -12 | -0.8% | 187,600 |
| 2011/07/26 | 1,472 | 1,480 | 1,460 | 1,467 | -12 | -0.8% | 267,900 |
| 2011/07/25 | 1,505 | 1,505 | 1,476 | 1,479 | -21 | -1.4% | 191,800 |
| 2011/07/22 | 1,492 | 1,503 | 1,487 | 1,500 | +9 | +0.6% | 195,900 |
| 2011/07/21 | 1,486 | 1,495 | 1,478 | 1,491 | +13 | +0.9% | 219,900 |
| 2011/07/20 | 1,477 | 1,487 | 1,476 | 1,478 | +7 | +0.5% | 122,100 |
| 2011/07/19 | 1,480 | 1,482 | 1,470 | 1,471 | -12 | -0.8% | 184,700 |
| 2011/07/15 | 1,491 | 1,491 | 1,475 | 1,483 | +3 | +0.2% | 188,800 |
| 2011/07/14 | 1,480 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 97,900 |
| 2011/07/13 | 1,490 | 1,495 | 1,476 | 1,480 | -17 | -1.1% | 306,300 |
| 2011/07/12 | 1,509 | 1,510 | 1,480 | 1,497 | -29 | -1.9% | 656,600 |
| 2011/07/11 | 1,540 | 1,540 | 1,519 | 1,526 | +23 | +1.5% | 441,000 |
| 2011/07/08 | 1,507 | 1,510 | 1,502 | 1,503 | +7 | +0.5% | 220,400 |
| 2011/07/07 | 1,496 | 1,504 | 1,492 | 1,496 | -4 | -0.3% | 208,300 |
| 2011/07/06 | 1,499 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 181,500 |
| 2011/07/05 | 1,506 | 1,510 | 1,494 | 1,500 | ±0 | ±0% | 246,400 |
| 2011/07/04 | 1,497 | 1,505 | 1,489 | 1,500 | +26 | +1.8% | 395,300 |
| 2011/07/01 | 1,466 | 1,480 | 1,466 | 1,474 | +16 | +1.1% | 343,700 |
| 2011/06/30 | 1,430 | 1,460 | 1,426 | 1,458 | +35 | +2.5% | 315,100 |
| 2011/06/29 | 1,421 | 1,427 | 1,416 | 1,423 | +3 | +0.2% | 209,300 |
| 2011/06/28 | 1,425 | 1,426 | 1,415 | 1,420 | -1 | -0.1% | 282,800 |
| 2011/06/27 | 1,417 | 1,428 | 1,409 | 1,421 | +13 | +0.9% | 370,900 |
| 2011/06/24 | 1,417 | 1,425 | 1,400 | 1,408 | -9 | -0.6% | 493,000 |
| 2011/06/23 | 1,441 | 1,442 | 1,414 | 1,417 | -35 | -2.4% | 545,500 |
| 2011/06/22 | 1,454 | 1,464 | 1,439 | 1,452 | +8 | +0.6% | 314,000 |
| 2011/06/21 | 1,444 | 1,450 | 1,429 | 1,444 | +4 | +0.3% | 296,700 |
| 2011/06/20 | 1,436 | 1,448 | 1,435 | 1,440 | +5 | +0.3% | 271,800 |
| 2011/06/17 | 1,470 | 1,470 | 1,432 | 1,435 | -23 | -1.6% | 368,400 |
| 2011/06/16 | 1,481 | 1,488 | 1,458 | 1,458 | -33 | -2.2% | 261,800 |
| 2011/06/15 | 1,497 | 1,499 | 1,481 | 1,491 | -8 | -0.5% | 187,700 |
| 2011/06/14 | 1,487 | 1,506 | 1,487 | 1,499 | +23 | +1.6% | 219,600 |
| 2011/06/13 | 1,471 | 1,486 | 1,467 | 1,476 | +7 | +0.5% | 150,600 |
| 2011/06/10 | 1,479 | 1,488 | 1,467 | 1,469 | -16 | -1.1% | 313,700 |
| 2011/06/09 | 1,489 | 1,492 | 1,474 | 1,485 | -3 | -0.2% | 250,300 |
| 2011/06/08 | 1,483 | 1,489 | 1,470 | 1,488 | +10 | +0.7% | 237,400 |
| 2011/06/07 | 1,482 | 1,486 | 1,468 | 1,478 | -34 | -2.2% | 652,900 |
| 2011/06/06 | 1,523 | 1,533 | 1,506 | 1,512 | +4 | +0.3% | 307,900 |
| 2011/06/03 | 1,533 | 1,536 | 1,504 | 1,508 | -34 | -2.2% | 555,700 |
| 2011/06/02 | 1,545 | 1,551 | 1,532 | 1,542 | -19 | -1.2% | 365,500 |
| 2011/06/01 | 1,570 | 1,574 | 1,554 | 1,561 | -8 | -0.5% | 258,900 |
| 2011/05/31 | 1,594 | 1,603 | 1,560 | 1,569 | -19 | -1.2% | 442,300 |
| 2011/05/30 | 1,562 | 1,594 | 1,547 | 1,588 | +57 | +3.7% | 362,400 |
| 2011/05/27 | 1,549 | 1,555 | 1,528 | 1,531 | -19 | -1.2% | 211,100 |
| 2011/05/26 | 1,538 | 1,552 | 1,534 | 1,550 | +11 | +0.7% | 207,200 |
| 2011/05/25 | 1,545 | 1,549 | 1,522 | 1,539 | -6 | -0.4% | 225,100 |
| 2011/05/24 | 1,543 | 1,559 | 1,536 | 1,545 | ±0 | ±0% | 207,600 |
| 2011/05/23 | 1,562 | 1,562 | 1,530 | 1,545 | -19 | -1.2% | 340,500 |
3351～
3400
件表示中 / 3677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 | 131,800円 | +9.9% | +14.3% | 2.43% | 13.60倍 | 0.83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 | 317,800円 | -2.5% | -60.5% | 0.63% | - | 3.27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 | 735,300円 | +8.4% | +7.7% | 3.10% | 12.77倍 | 1.78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 | 81,800円 | +0.2% | -20.5% | 5.50% | 8.87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 |
| ナカニシ | 186,400円 | +4.7% | -19.9% | 2.90% | 16.34倍 | 1.29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
