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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/04 | 9,850 | 10,000 | 9,850 | 9,970 | +130 | +1.3% | 9,200 |
| 2025/06/03 | 9,830 | 9,870 | 9,800 | 9,840 | +30 | +0.3% | 8,100 |
| 2025/06/02 | 9,810 | 9,920 | 9,810 | 9,810 | +10 | +0.1% | 9,400 |
| 2025/05/30 | 9,750 | 9,880 | 9,750 | 9,800 | -10 | -0.1% | 7,600 |
| 2025/05/29 | 9,730 | 9,840 | 9,730 | 9,810 | +90 | +0.9% | 15,900 |
| 2025/05/28 | 9,710 | 9,770 | 9,680 | 9,720 | +10 | +0.1% | 9,100 |
| 2025/05/27 | 9,620 | 9,780 | 9,620 | 9,710 | +40 | +0.4% | 9,900 |
| 2025/05/26 | 9,760 | 9,820 | 9,660 | 9,670 | -60 | -0.6% | 13,000 |
| 2025/05/23 | 9,740 | 9,830 | 9,710 | 9,730 | ±0 | ±0% | 5,900 |
| 2025/05/22 | 9,720 | 9,850 | 9,710 | 9,730 | -10 | -0.1% | 16,600 |
| 2025/05/21 | 9,860 | 9,860 | 9,700 | 9,740 | -90 | -0.9% | 6,000 |
| 2025/05/20 | 9,750 | 9,900 | 9,700 | 9,830 | +40 | +0.4% | 16,000 |
| 2025/05/19 | 9,970 | 10,030 | 9,790 | 9,790 | -140 | -1.4% | 25,500 |
| 2025/05/16 | 9,850 | 10,250 | 9,640 | 9,930 | +1,160 | +13.2% | 75,600 |
| 2025/05/15 | 9,060 | 9,170 | 8,600 | 8,770 | -430 | -4.7% | 36,300 |
| 2025/05/14 | 8,940 | 9,200 | 8,700 | 9,200 | +410 | +4.7% | 42,500 |
| 2025/05/13 | 8,410 | 9,060 | 8,320 | 8,790 | +1,240 | +16.4% | 165,300 |
| 2025/05/12 | 7,550 | 7,550 | 7,550 | 7,550 | +1,000 | +15.3% | 5,100 |
| 2025/05/09 | 6,550 | 6,550 | 6,550 | 6,550 | +1,000 | +18% | 4,000 |
| 2025/05/08 | 5,500 | 5,560 | 5,490 | 5,550 | +60 | +1.1% | 1,300 |
| 2025/05/07 | 5,480 | 5,490 | 5,440 | 5,490 | +10 | +0.2% | 2,200 |
| 2025/05/02 | 5,470 | 5,480 | 5,450 | 5,480 | +10 | +0.2% | 1,000 |
| 2025/05/01 | 5,530 | 5,530 | 5,460 | 5,470 | -60 | -1.1% | 2,100 |
| 2025/04/30 | 5,520 | 5,530 | 5,480 | 5,530 | +30 | +0.5% | 2,300 |
| 2025/04/28 | 5,550 | 5,550 | 5,500 | 5,500 | +10 | +0.2% | 1,500 |
| 2025/04/25 | 5,500 | 5,530 | 5,460 | 5,490 | ±0 | ±0% | 1,300 |
| 2025/04/24 | 5,470 | 5,500 | 5,450 | 5,490 | +40 | +0.7% | 1,500 |
| 2025/04/23 | 5,480 | 5,490 | 5,450 | 5,450 | +50 | +0.9% | 1,900 |
| 2025/04/22 | 5,400 | 5,440 | 5,400 | 5,400 | -20 | -0.4% | 2,100 |
| 2025/04/21 | 5,480 | 5,480 | 5,420 | 5,420 | -60 | -1.1% | 2,200 |
| 2025/04/18 | 5,430 | 5,480 | 5,430 | 5,480 | +50 | +0.9% | 800 |
| 2025/04/17 | 5,430 | 5,460 | 5,430 | 5,430 | +40 | +0.7% | 1,600 |
1～
50
件表示中 / 3731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 | 1,043,000円 | -0.3% | +5.1% | 6.07% | 11.53倍 | 0.75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 |
| ツツミ | 222,300円 | +0.7% | -6.3% | 4.05% | 23.16倍 | 0.51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 | 109,100円 | +2.6% | +66.5% | 3.48% | 15.46倍 | 1.11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 |
| 日本創発 | 53,600円 | +6.1% | -23.8% | 2.61% | 4.61倍 | 1.66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 |
| キングジム | 83,000円 | +3.7% | +438.5% | 1.69% | 47.65倍 | 0.98倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
