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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,734 | 1,745 | 1,729 | 1,742 | +18 | +1% | 250,800 |
| 2010/09/28 | 1,723 | 1,728 | 1,705 | 1,724 | -21 | -1.2% | 133,600 |
| 2010/09/27 | 1,758 | 1,758 | 1,735 | 1,745 | +6 | +0.3% | 192,800 |
| 2010/09/24 | 1,720 | 1,751 | 1,720 | 1,739 | +9 | +0.5% | 295,300 |
| 2010/09/22 | 1,720 | 1,737 | 1,714 | 1,730 | +5 | +0.3% | 132,600 |
| 2010/09/21 | 1,734 | 1,734 | 1,716 | 1,725 | -7 | -0.4% | 234,300 |
| 2010/09/17 | 1,697 | 1,736 | 1,688 | 1,732 | +48 | +2.9% | 421,800 |
| 2010/09/16 | 1,671 | 1,685 | 1,661 | 1,684 | +23 | +1.4% | 221,900 |
| 2010/09/15 | 1,642 | 1,668 | 1,636 | 1,661 | +20 | +1.2% | 166,400 |
| 2010/09/14 | 1,643 | 1,649 | 1,636 | 1,641 | +1 | +0.1% | 121,000 |
| 2010/09/13 | 1,652 | 1,652 | 1,640 | 1,640 | -7 | -0.4% | 140,800 |
| 2010/09/10 | 1,643 | 1,649 | 1,635 | 1,647 | +11 | +0.7% | 157,900 |
| 2010/09/09 | 1,641 | 1,647 | 1,631 | 1,636 | -3 | -0.2% | 156,600 |
| 2010/09/08 | 1,652 | 1,656 | 1,636 | 1,639 | -24 | -1.4% | 110,000 |
| 2010/09/07 | 1,660 | 1,665 | 1,650 | 1,663 | -13 | -0.8% | 111,400 |
| 2010/09/06 | 1,674 | 1,678 | 1,653 | 1,676 | +18 | +1.1% | 75,300 |
| 2010/09/03 | 1,660 | 1,674 | 1,654 | 1,658 | +1 | +0.1% | 85,800 |
| 2010/09/02 | 1,655 | 1,659 | 1,638 | 1,657 | +19 | +1.2% | 155,600 |
| 2010/09/01 | 1,649 | 1,651 | 1,630 | 1,638 | -17 | -1% | 186,000 |
| 2010/08/31 | 1,677 | 1,678 | 1,650 | 1,655 | -41 | -2.4% | 226,600 |
| 2010/08/30 | 1,692 | 1,703 | 1,692 | 1,696 | +10 | +0.6% | 224,600 |
| 2010/08/27 | 1,657 | 1,691 | 1,653 | 1,686 | +30 | +1.8% | 202,400 |
| 2010/08/26 | 1,634 | 1,657 | 1,634 | 1,656 | +23 | +1.4% | 201,600 |
| 2010/08/25 | 1,631 | 1,639 | 1,621 | 1,633 | +2 | +0.1% | 181,500 |
| 2010/08/24 | 1,615 | 1,633 | 1,615 | 1,631 | +16 | +1% | 179,200 |
| 2010/08/23 | 1,633 | 1,643 | 1,615 | 1,615 | -16 | -1% | 135,700 |
| 2010/08/20 | 1,650 | 1,654 | 1,630 | 1,631 | -24 | -1.5% | 201,700 |
| 2010/08/19 | 1,660 | 1,667 | 1,652 | 1,655 | -8 | -0.5% | 212,000 |
| 2010/08/18 | 1,671 | 1,672 | 1,660 | 1,663 | +1 | +0.1% | 130,000 |
| 2010/08/17 | 1,670 | 1,670 | 1,661 | 1,662 | -8 | -0.5% | 72,500 |
| 2010/08/16 | 1,660 | 1,673 | 1,660 | 1,670 | -6 | -0.4% | 83,100 |
| 2010/08/13 | 1,676 | 1,685 | 1,658 | 1,676 | -10 | -0.6% | 174,600 |
| 2010/08/12 | 1,651 | 1,706 | 1,650 | 1,686 | +12 | +0.7% | 353,700 |
| 2010/08/11 | 1,690 | 1,692 | 1,667 | 1,674 | -15 | -0.9% | 210,200 |
| 2010/08/10 | 1,697 | 1,702 | 1,685 | 1,689 | -12 | -0.7% | 122,000 |
| 2010/08/09 | 1,696 | 1,704 | 1,688 | 1,701 | -1 | -0.1% | 146,000 |
| 2010/08/06 | 1,697 | 1,705 | 1,687 | 1,702 | -2 | -0.1% | 119,800 |
| 2010/08/05 | 1,691 | 1,704 | 1,687 | 1,704 | +15 | +0.9% | 115,600 |
| 2010/08/04 | 1,697 | 1,697 | 1,682 | 1,689 | -11 | -0.6% | 132,200 |
| 2010/08/03 | 1,691 | 1,704 | 1,685 | 1,700 | +20 | +1.2% | 113,200 |
| 2010/08/02 | 1,688 | 1,698 | 1,679 | 1,680 | -2 | -0.1% | 98,600 |
| 2010/07/30 | 1,686 | 1,689 | 1,672 | 1,682 | -14 | -0.8% | 153,000 |
| 2010/07/29 | 1,702 | 1,704 | 1,687 | 1,696 | -9 | -0.5% | 105,400 |
| 2010/07/28 | 1,707 | 1,713 | 1,691 | 1,705 | +14 | +0.8% | 150,800 |
| 2010/07/27 | 1,686 | 1,697 | 1,680 | 1,691 | +4 | +0.2% | 114,200 |
| 2010/07/26 | 1,698 | 1,700 | 1,686 | 1,687 | +3 | +0.2% | 155,600 |
| 2010/07/23 | 1,688 | 1,702 | 1,681 | 1,684 | +9 | +0.5% | 221,200 |
| 2010/07/22 | 1,687 | 1,689 | 1,670 | 1,675 | -12 | -0.7% | 219,800 |
| 2010/07/21 | 1,699 | 1,703 | 1,681 | 1,687 | +6 | +0.4% | 219,600 |
| 2010/07/20 | 1,670 | 1,692 | 1,669 | 1,681 | -3 | -0.2% | 142,600 |
3551～
3600
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
