ニッピの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 11,140 | 11,300 | 11,100 | 11,200 | +30 | +0.3% | 6,800 |
| 2025/08/14 | 11,270 | 11,280 | 11,110 | 11,170 | +30 | +0.3% | 5,400 |
| 2025/08/13 | 11,150 | 11,150 | 11,040 | 11,140 | +50 | +0.5% | 5,200 |
| 2025/08/12 | 10,890 | 11,230 | 10,810 | 11,090 | +210 | +1.9% | 14,200 |
| 2025/08/08 | 11,100 | 11,100 | 10,880 | 10,880 | -220 | -2% | 10,400 |
| 2025/08/07 | 11,170 | 11,300 | 11,090 | 11,100 | -70 | -0.6% | 7,900 |
| 2025/08/06 | 11,170 | 11,170 | 11,030 | 11,170 | +250 | +2.3% | 3,200 |
| 2025/08/05 | 10,870 | 10,960 | 10,870 | 10,920 | +60 | +0.6% | 2,900 |
| 2025/08/04 | 11,000 | 11,070 | 10,830 | 10,860 | -110 | -1% | 9,000 |
| 2025/08/01 | 10,850 | 10,970 | 10,800 | 10,970 | +120 | +1.1% | 3,600 |
| 2025/07/31 | 10,780 | 10,920 | 10,780 | 10,850 | +70 | +0.6% | 5,300 |
| 2025/07/30 | 10,700 | 10,830 | 10,700 | 10,780 | +80 | +0.7% | 5,300 |
| 2025/07/29 | 10,900 | 10,900 | 10,680 | 10,700 | -200 | -1.8% | 5,500 |
| 2025/07/28 | 10,840 | 11,000 | 10,800 | 10,900 | +150 | +1.4% | 7,000 |
| 2025/07/25 | 10,610 | 10,760 | 10,610 | 10,750 | +150 | +1.4% | 5,800 |
| 2025/07/24 | 10,520 | 10,720 | 10,520 | 10,600 | +100 | +1% | 6,400 |
| 2025/07/23 | 10,540 | 10,680 | 10,480 | 10,500 | -100 | -0.9% | 9,000 |
| 2025/07/22 | 10,490 | 10,620 | 10,480 | 10,600 | +150 | +1.4% | 6,500 |
| 2025/07/18 | 10,540 | 10,610 | 10,450 | 10,450 | -90 | -0.9% | 6,500 |
| 2025/07/17 | 10,570 | 10,580 | 10,520 | 10,540 | -40 | -0.4% | 2,200 |
| 2025/07/16 | 10,550 | 10,600 | 10,550 | 10,580 | +30 | +0.3% | 2,700 |
| 2025/07/15 | 10,690 | 10,690 | 10,550 | 10,550 | -140 | -1.3% | 5,100 |
| 2025/07/14 | 10,680 | 10,700 | 10,590 | 10,690 | +50 | +0.5% | 7,500 |
| 2025/07/11 | 10,600 | 10,720 | 10,600 | 10,640 | +50 | +0.5% | 3,000 |
| 2025/07/10 | 10,600 | 10,630 | 10,580 | 10,590 | -110 | -1% | 1,800 |
| 2025/07/09 | 10,670 | 10,710 | 10,480 | 10,700 | +20 | +0.2% | 12,400 |
| 2025/07/08 | 10,700 | 10,740 | 10,600 | 10,680 | -60 | -0.6% | 4,000 |
| 2025/07/07 | 11,000 | 11,000 | 10,650 | 10,740 | -10 | -0.1% | 9,200 |
| 2025/07/04 | 10,870 | 11,190 | 10,750 | 10,750 | -40 | -0.4% | 17,200 |
| 2025/07/03 | 10,420 | 10,790 | 10,420 | 10,790 | +380 | +3.7% | 12,600 |
| 2025/07/02 | 10,530 | 10,530 | 10,350 | 10,410 | -70 | -0.7% | 6,500 |
| 2025/07/01 | 10,120 | 10,550 | 10,120 | 10,480 | +440 | +4.4% | 15,800 |
| 2025/06/30 | 9,990 | 10,080 | 9,950 | 10,040 | +90 | +0.9% | 9,200 |
| 2025/06/27 | 9,900 | 10,000 | 9,900 | 9,950 | +60 | +0.6% | 4,200 |
| 2025/06/26 | 9,860 | 9,940 | 9,860 | 9,890 | +30 | +0.3% | 3,400 |
| 2025/06/25 | 9,910 | 9,910 | 9,820 | 9,860 | ±0 | ±0% | 3,700 |
| 2025/06/24 | 9,950 | 9,960 | 9,860 | 9,860 | -60 | -0.6% | 3,900 |
| 2025/06/23 | 9,930 | 9,940 | 9,890 | 9,920 | -10 | -0.1% | 4,800 |
| 2025/06/20 | 9,940 | 9,970 | 9,910 | 9,930 | -10 | -0.1% | 1,500 |
| 2025/06/19 | 9,880 | 10,010 | 9,820 | 9,940 | +60 | +0.6% | 9,000 |
| 2025/06/18 | 9,940 | 10,000 | 9,870 | 9,880 | -70 | -0.7% | 11,200 |
| 2025/06/17 | 9,970 | 10,020 | 9,950 | 9,950 | +20 | +0.2% | 5,900 |
| 2025/06/16 | 10,000 | 10,040 | 9,920 | 9,930 | -70 | -0.7% | 6,900 |
| 2025/06/13 | 10,000 | 10,000 | 9,860 | 10,000 | ±0 | ±0% | 8,200 |
| 2025/06/12 | 10,000 | 10,010 | 9,920 | 10,000 | +50 | +0.5% | 6,400 |
| 2025/06/11 | 9,950 | 10,160 | 9,940 | 9,950 | ±0 | ±0% | 10,500 |
| 2025/06/10 | 10,010 | 10,010 | 9,950 | 9,950 | -60 | -0.6% | 3,300 |
| 2025/06/09 | 9,980 | 10,080 | 9,960 | 10,010 | +60 | +0.6% | 9,100 |
| 2025/06/06 | 9,930 | 9,960 | 9,900 | 9,950 | +20 | +0.2% | 4,300 |
| 2025/06/05 | 9,970 | 9,970 | 9,900 | 9,930 | -40 | -0.4% | 2,700 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ニッピ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッピ | 1,120,000円 | -0.3% | +5.1% | 5.65% | 12.39倍 | 0.81倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| 日本創発 | 74,600円 | +6.1% | -23.8% | 8.04% | 6.42倍 | 2.05倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| ツツミ | 223,600円 | +0.7% | -6.3% | 4.03% | 23.29倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 111,200円 | +2.6% | +66.5% | 3.42% | 15.76倍 | 1.14倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| クリナップ | 74,600円 | +6.2% | +14.5% | 4.16% | 14.54倍 | 0.47倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
