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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,600 | 1,608 | 1,595 | 1,605 | +2 | +0.1% | 296,000 |
| 2010/12/10 | 1,604 | 1,610 | 1,595 | 1,603 | -18 | -1.1% | 492,300 |
| 2010/12/09 | 1,623 | 1,626 | 1,620 | 1,621 | ±0 | ±0% | 335,300 |
| 2010/12/08 | 1,603 | 1,626 | 1,598 | 1,621 | +25 | +1.6% | 507,500 |
| 2010/12/07 | 1,613 | 1,616 | 1,587 | 1,596 | -19 | -1.2% | 763,900 |
| 2010/12/06 | 1,620 | 1,626 | 1,611 | 1,615 | -11 | -0.7% | 395,600 |
| 2010/12/03 | 1,635 | 1,636 | 1,623 | 1,626 | -4 | -0.2% | 183,400 |
| 2010/12/02 | 1,631 | 1,637 | 1,625 | 1,630 | +7 | +0.4% | 142,000 |
| 2010/12/01 | 1,626 | 1,630 | 1,621 | 1,623 | -12 | -0.7% | 187,500 |
| 2010/11/30 | 1,637 | 1,643 | 1,626 | 1,635 | -7 | -0.4% | 222,000 |
| 2010/11/29 | 1,635 | 1,646 | 1,635 | 1,642 | +2 | +0.1% | 174,700 |
| 2010/11/26 | 1,632 | 1,649 | 1,632 | 1,640 | +7 | +0.4% | 131,700 |
| 2010/11/25 | 1,641 | 1,649 | 1,632 | 1,633 | -3 | -0.2% | 178,900 |
| 2010/11/24 | 1,642 | 1,647 | 1,630 | 1,636 | -10 | -0.6% | 145,600 |
| 2010/11/22 | 1,651 | 1,655 | 1,642 | 1,646 | -6 | -0.4% | 212,400 |
| 2010/11/19 | 1,684 | 1,684 | 1,649 | 1,652 | -12 | -0.7% | 223,400 |
| 2010/11/18 | 1,639 | 1,664 | 1,634 | 1,664 | +36 | +2.2% | 278,100 |
| 2010/11/17 | 1,626 | 1,628 | 1,620 | 1,628 | +1 | +0.1% | 167,600 |
| 2010/11/16 | 1,640 | 1,644 | 1,627 | 1,627 | -16 | -1% | 167,400 |
| 2010/11/15 | 1,630 | 1,645 | 1,627 | 1,643 | +14 | +0.9% | 140,100 |
| 2010/11/12 | 1,631 | 1,639 | 1,628 | 1,629 | -7 | -0.4% | 255,900 |
| 2010/11/11 | 1,667 | 1,668 | 1,632 | 1,636 | -51 | -3% | 598,900 |
| 2010/11/10 | 1,645 | 1,694 | 1,631 | 1,687 | +52 | +3.2% | 350,900 |
| 2010/11/09 | 1,630 | 1,648 | 1,630 | 1,635 | +1 | +0.1% | 177,800 |
| 2010/11/08 | 1,640 | 1,654 | 1,632 | 1,634 | -61 | -3.6% | 430,300 |
| 2010/11/05 | 1,689 | 1,718 | 1,689 | 1,695 | +9 | +0.5% | 171,600 |
| 2010/11/04 | 1,668 | 1,686 | 1,665 | 1,686 | +33 | +2% | 229,600 |
| 2010/11/02 | 1,630 | 1,655 | 1,630 | 1,653 | +29 | +1.8% | 151,100 |
| 2010/11/01 | 1,624 | 1,644 | 1,624 | 1,624 | -17 | -1% | 138,200 |
| 2010/10/29 | 1,637 | 1,649 | 1,624 | 1,641 | -1 | -0.1% | 162,700 |
| 2010/10/28 | 1,655 | 1,661 | 1,642 | 1,642 | -16 | -1% | 203,500 |
| 2010/10/27 | 1,663 | 1,674 | 1,653 | 1,658 | -6 | -0.4% | 124,400 |
| 2010/10/26 | 1,672 | 1,679 | 1,657 | 1,664 | -17 | -1% | 149,800 |
| 2010/10/25 | 1,698 | 1,698 | 1,676 | 1,681 | -7 | -0.4% | 157,000 |
| 2010/10/22 | 1,693 | 1,700 | 1,682 | 1,688 | -12 | -0.7% | 198,300 |
| 2010/10/21 | 1,690 | 1,708 | 1,675 | 1,700 | +3 | +0.2% | 234,800 |
| 2010/10/20 | 1,713 | 1,724 | 1,691 | 1,697 | -40 | -2.3% | 246,800 |
| 2010/10/19 | 1,717 | 1,744 | 1,710 | 1,737 | +10 | +0.6% | 173,300 |
| 2010/10/18 | 1,722 | 1,743 | 1,709 | 1,727 | -6 | -0.3% | 190,700 |
| 2010/10/15 | 1,727 | 1,743 | 1,715 | 1,733 | -1 | -0.1% | 258,100 |
| 2010/10/14 | 1,735 | 1,754 | 1,722 | 1,734 | +2 | +0.1% | 295,800 |
| 2010/10/13 | 1,727 | 1,737 | 1,718 | 1,732 | +6 | +0.3% | 189,800 |
| 2010/10/12 | 1,772 | 1,772 | 1,705 | 1,726 | -29 | -1.7% | 200,900 |
| 2010/10/08 | 1,773 | 1,780 | 1,748 | 1,755 | -25 | -1.4% | 294,300 |
| 2010/10/07 | 1,764 | 1,780 | 1,762 | 1,780 | +17 | +1% | 292,900 |
| 2010/10/06 | 1,738 | 1,774 | 1,726 | 1,763 | +40 | +2.3% | 270,300 |
| 2010/10/05 | 1,745 | 1,745 | 1,716 | 1,723 | -38 | -2.2% | 345,000 |
| 2010/10/04 | 1,751 | 1,775 | 1,750 | 1,761 | +4 | +0.2% | 404,600 |
| 2010/10/01 | 1,747 | 1,759 | 1,723 | 1,757 | +11 | +0.6% | 279,900 |
| 2010/09/30 | 1,747 | 1,766 | 1,741 | 1,746 | +4 | +0.2% | 276,000 |
3501～
3550
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
