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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,706 | 1,708 | 1,683 | 1,684 | -24 | -1.4% | 190,800 |
| 2010/07/15 | 1,755 | 1,755 | 1,707 | 1,708 | -23 | -1.3% | 171,000 |
| 2010/07/14 | 1,719 | 1,740 | 1,715 | 1,731 | +26 | +1.5% | 102,900 |
| 2010/07/13 | 1,733 | 1,742 | 1,700 | 1,705 | -28 | -1.6% | 175,500 |
| 2010/07/12 | 1,737 | 1,751 | 1,731 | 1,733 | -14 | -0.8% | 93,700 |
| 2010/07/09 | 1,755 | 1,755 | 1,735 | 1,747 | -11 | -0.6% | 138,200 |
| 2010/07/08 | 1,749 | 1,766 | 1,748 | 1,758 | +22 | +1.3% | 189,700 |
| 2010/07/07 | 1,758 | 1,758 | 1,727 | 1,736 | -13 | -0.7% | 147,600 |
| 2010/07/06 | 1,727 | 1,752 | 1,707 | 1,749 | +22 | +1.3% | 175,000 |
| 2010/07/05 | 1,696 | 1,732 | 1,696 | 1,727 | +28 | +1.6% | 209,400 |
| 2010/07/02 | 1,690 | 1,705 | 1,682 | 1,699 | +24 | +1.4% | 177,400 |
| 2010/07/01 | 1,681 | 1,690 | 1,674 | 1,675 | -21 | -1.2% | 143,700 |
| 2010/06/30 | 1,701 | 1,703 | 1,684 | 1,696 | -27 | -1.6% | 166,000 |
| 2010/06/29 | 1,728 | 1,744 | 1,700 | 1,723 | +3 | +0.2% | 211,700 |
| 2010/06/28 | 1,726 | 1,726 | 1,714 | 1,720 | +2 | +0.1% | 121,700 |
| 2010/06/25 | 1,715 | 1,730 | 1,706 | 1,718 | +6 | +0.4% | 246,200 |
| 2010/06/24 | 1,680 | 1,724 | 1,674 | 1,712 | +38 | +2.3% | 233,900 |
| 2010/06/23 | 1,690 | 1,696 | 1,673 | 1,674 | -47 | -2.7% | 285,600 |
| 2010/06/22 | 1,713 | 1,721 | 1,707 | 1,721 | -7 | -0.4% | 186,600 |
| 2010/06/21 | 1,720 | 1,736 | 1,720 | 1,728 | +10 | +0.6% | 149,700 |
| 2010/06/18 | 1,723 | 1,728 | 1,696 | 1,718 | -11 | -0.6% | 272,500 |
| 2010/06/17 | 1,721 | 1,739 | 1,721 | 1,729 | -1 | -0.1% | 117,700 |
| 2010/06/16 | 1,726 | 1,734 | 1,710 | 1,730 | +27 | +1.6% | 164,900 |
| 2010/06/15 | 1,717 | 1,720 | 1,691 | 1,703 | -26 | -1.5% | 255,600 |
| 2010/06/14 | 1,720 | 1,737 | 1,718 | 1,729 | +12 | +0.7% | 266,900 |
| 2010/06/11 | 1,709 | 1,728 | 1,699 | 1,717 | +31 | +1.8% | 326,800 |
| 2010/06/10 | 1,651 | 1,694 | 1,650 | 1,686 | +33 | +2% | 359,800 |
| 2010/06/09 | 1,666 | 1,666 | 1,646 | 1,653 | -19 | -1.1% | 324,700 |
| 2010/06/08 | 1,658 | 1,691 | 1,657 | 1,672 | -9 | -0.5% | 199,600 |
| 2010/06/07 | 1,679 | 1,693 | 1,660 | 1,681 | -37 | -2.2% | 412,700 |
| 2010/06/04 | 1,740 | 1,741 | 1,713 | 1,718 | -20 | -1.2% | 186,400 |
| 2010/06/03 | 1,740 | 1,754 | 1,727 | 1,738 | +20 | +1.2% | 199,200 |
| 2010/06/02 | 1,714 | 1,735 | 1,705 | 1,718 | +5 | +0.3% | 223,100 |
| 2010/06/01 | 1,700 | 1,730 | 1,689 | 1,713 | +10 | +0.6% | 219,300 |
| 2010/05/31 | 1,679 | 1,713 | 1,678 | 1,703 | +23 | +1.4% | 287,500 |
| 2010/05/28 | 1,696 | 1,696 | 1,676 | 1,680 | +13 | +0.8% | 259,900 |
| 2010/05/27 | 1,671 | 1,676 | 1,654 | 1,667 | -14 | -0.8% | 298,300 |
| 2010/05/26 | 1,673 | 1,705 | 1,673 | 1,681 | +4 | +0.2% | 398,900 |
| 2010/05/25 | 1,705 | 1,708 | 1,672 | 1,677 | -32 | -1.9% | 400,100 |
| 2010/05/24 | 1,738 | 1,738 | 1,708 | 1,709 | -8 | -0.5% | 201,700 |
| 2010/05/21 | 1,733 | 1,735 | 1,716 | 1,717 | -50 | -2.8% | 395,300 |
| 2010/05/20 | 1,757 | 1,786 | 1,752 | 1,767 | +11 | +0.6% | 307,000 |
| 2010/05/19 | 1,750 | 1,766 | 1,743 | 1,756 | +11 | +0.6% | 625,900 |
| 2010/05/18 | 1,768 | 1,770 | 1,733 | 1,745 | -10 | -0.6% | 269,300 |
| 2010/05/17 | 1,752 | 1,760 | 1,737 | 1,755 | +8 | +0.5% | 390,500 |
| 2010/05/14 | 1,761 | 1,761 | 1,736 | 1,747 | -14 | -0.8% | 212,800 |
| 2010/05/13 | 1,748 | 1,764 | 1,744 | 1,761 | +27 | +1.6% | 183,700 |
| 2010/05/12 | 1,735 | 1,749 | 1,733 | 1,734 | -2 | -0.1% | 242,600 |
| 2010/05/11 | 1,793 | 1,797 | 1,735 | 1,736 | -33 | -1.9% | 387,800 |
| 2010/05/10 | 1,751 | 1,776 | 1,744 | 1,769 | +26 | +1.5% | 223,500 |
3601～
3650
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
