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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/05/07 | 1,735 | 1,761 | 1,713 | 1,743 | -5 | -0.3% | 509,600 |
| 2010/05/06 | 1,766 | 1,767 | 1,739 | 1,748 | -33 | -1.9% | 295,200 |
| 2010/04/30 | 1,789 | 1,792 | 1,780 | 1,781 | +9 | +0.5% | 181,700 |
| 2010/04/28 | 1,782 | 1,786 | 1,770 | 1,772 | -33 | -1.8% | 216,400 |
| 2010/04/27 | 1,793 | 1,805 | 1,781 | 1,805 | +7 | +0.4% | 154,500 |
| 2010/04/26 | 1,805 | 1,806 | 1,794 | 1,798 | +2 | +0.1% | 192,200 |
| 2010/04/23 | 1,784 | 1,796 | 1,781 | 1,796 | -2 | -0.1% | 203,200 |
| 2010/04/22 | 1,802 | 1,803 | 1,788 | 1,798 | -6 | -0.3% | 161,200 |
| 2010/04/21 | 1,790 | 1,808 | 1,790 | 1,804 | +14 | +0.8% | 199,300 |
| 2010/04/20 | 1,785 | 1,804 | 1,785 | 1,790 | ±0 | ±0% | 207,900 |
| 2010/04/19 | 1,791 | 1,793 | 1,780 | 1,790 | -10 | -0.6% | 270,200 |
| 2010/04/16 | 1,804 | 1,809 | 1,798 | 1,800 | -4 | -0.2% | 192,100 |
| 2010/04/15 | 1,810 | 1,815 | 1,804 | 1,804 | -6 | -0.3% | 135,500 |
| 2010/04/14 | 1,802 | 1,813 | 1,801 | 1,810 | ±0 | ±0% | 162,800 |
| 2010/04/13 | 1,820 | 1,824 | 1,800 | 1,810 | -9 | -0.5% | 382,300 |
| 2010/04/12 | 1,816 | 1,831 | 1,816 | 1,819 | -4 | -0.2% | 217,100 |
| 2010/04/09 | 1,819 | 1,824 | 1,815 | 1,823 | +4 | +0.2% | 156,000 |
| 2010/04/08 | 1,827 | 1,828 | 1,816 | 1,819 | -7 | -0.4% | 148,300 |
| 2010/04/07 | 1,820 | 1,835 | 1,814 | 1,826 | +6 | +0.3% | 348,900 |
| 2010/04/06 | 1,821 | 1,838 | 1,820 | 1,820 | ±0 | ±0% | 316,300 |
| 2010/04/05 | 1,818 | 1,825 | 1,809 | 1,820 | +4 | +0.2% | 292,500 |
| 2010/04/02 | 1,815 | 1,821 | 1,811 | 1,816 | +5 | +0.3% | 152,200 |
| 2010/04/01 | 1,805 | 1,812 | 1,796 | 1,811 | - | - | 378,600 |
3651～
3700
件表示中 / 3700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 | 130,800円 | +5.0% | +123.7% | 2.14% | 16.47倍 | 0.85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 |
| 東京精 | 839,100円 | +5.6% | +3.5% | 2.55% | 15.65倍 | 1.95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 |
| トプコン | 325,000円 | - | - | 0.00% | - | 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 |
| シチズン | 86,700円 | +0.4% | -4.4% | 5.42% | 10.57倍 | 0.83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 |
| リガク | 78,900円 | +7.8% | +8.1% | 2.38% | 12.64倍 | 2.17倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
