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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 5,550 | 5,600 | 5,470 | 5,490 | +120 | +2.2% | 14,100 |
| 2024/05/15 | 5,490 | 5,490 | 5,370 | 5,370 | -150 | -2.7% | 9,900 |
| 2024/05/14 | 5,470 | 5,530 | 5,460 | 5,520 | +60 | +1.1% | 4,100 |
| 2024/05/13 | 5,480 | 5,520 | 5,450 | 5,460 | -20 | -0.4% | 2,400 |
| 2024/05/10 | 5,470 | 5,560 | 5,470 | 5,480 | +10 | +0.2% | 2,800 |
| 2024/05/09 | 5,440 | 5,480 | 5,430 | 5,470 | +30 | +0.6% | 1,600 |
| 2024/05/08 | 5,440 | 5,440 | 5,440 | 5,440 | ±0 | ±0% | 200 |
| 2024/05/07 | 5,430 | 5,460 | 5,410 | 5,440 | ±0 | ±0% | 2,700 |
| 2024/05/02 | 5,410 | 5,450 | 5,410 | 5,440 | ±0 | ±0% | 600 |
| 2024/05/01 | 5,380 | 5,440 | 5,380 | 5,440 | +60 | +1.1% | 200 |
| 2024/04/30 | 5,390 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 1,800 |
| 2024/04/26 | 5,390 | 5,410 | 5,380 | 5,390 | ±0 | ±0% | 1,500 |
| 2024/04/25 | 5,420 | 5,440 | 5,390 | 5,390 | -40 | -0.7% | 2,100 |
| 2024/04/24 | 5,370 | 5,440 | 5,370 | 5,430 | +50 | +0.9% | 1,500 |
| 2024/04/23 | 5,350 | 5,390 | 5,340 | 5,380 | +50 | +0.9% | 1,600 |
| 2024/04/22 | 5,300 | 5,420 | 5,120 | 5,330 | -100 | -1.8% | 8,900 |
| 2024/04/19 | 5,400 | 5,430 | 5,210 | 5,430 | +10 | +0.2% | 4,900 |
| 2024/04/18 | 5,350 | 5,420 | 5,280 | 5,420 | +60 | +1.1% | 5,300 |
| 2024/04/17 | 5,490 | 5,490 | 5,250 | 5,360 | -150 | -2.7% | 8,700 |
| 2024/04/16 | 5,540 | 5,550 | 5,450 | 5,510 | -50 | -0.9% | 3,300 |
| 2024/04/15 | 5,500 | 5,580 | 5,490 | 5,560 | -10 | -0.2% | 3,000 |
| 2024/04/12 | 5,560 | 5,610 | 5,520 | 5,570 | +10 | +0.2% | 600 |
| 2024/04/11 | 5,530 | 5,590 | 5,500 | 5,560 | ±0 | ±0% | 2,400 |
| 2024/04/10 | 5,600 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 2,700 |
| 2024/04/09 | 5,600 | 5,600 | 5,550 | 5,560 | -60 | -1.1% | 2,200 |
| 2024/04/08 | 5,610 | 5,640 | 5,590 | 5,620 | +30 | +0.5% | 1,200 |
| 2024/04/05 | 5,590 | 5,610 | 5,560 | 5,590 | ±0 | ±0% | 2,000 |
| 2024/04/04 | 5,600 | 5,620 | 5,590 | 5,590 | +30 | +0.5% | 1,700 |
| 2024/04/03 | 5,590 | 5,600 | 5,520 | 5,560 | -90 | -1.6% | 3,100 |
| 2024/04/02 | 5,690 | 5,710 | 5,610 | 5,650 | -70 | -1.2% | 4,800 |
| 2024/04/01 | 5,730 | 5,730 | 5,630 | 5,720 | +10 | +0.2% | 3,800 |
| 2024/03/29 | 5,640 | 5,730 | 5,640 | 5,710 | +80 | +1.4% | 3,100 |
| 2024/03/28 | 5,710 | 5,710 | 5,630 | 5,630 | -160 | -2.8% | 2,300 |
| 2024/03/27 | 5,930 | 5,930 | 5,750 | 5,790 | +60 | +1% | 10,000 |
| 2024/03/26 | 5,740 | 5,770 | 5,700 | 5,730 | -30 | -0.5% | 4,900 |
| 2024/03/25 | 5,780 | 5,850 | 5,710 | 5,760 | +60 | +1.1% | 8,100 |
| 2024/03/22 | 5,670 | 5,760 | 5,670 | 5,700 | +30 | +0.5% | 4,600 |
| 2024/03/21 | 5,670 | 5,700 | 5,510 | 5,670 | +30 | +0.5% | 8,000 |
| 2024/03/19 | 5,570 | 5,640 | 5,570 | 5,640 | +110 | +2% | 2,300 |
| 2024/03/18 | 5,520 | 5,590 | 5,520 | 5,530 | +50 | +0.9% | 2,900 |
| 2024/03/15 | 5,570 | 5,610 | 5,470 | 5,480 | -110 | -2% | 5,600 |
| 2024/03/14 | 5,650 | 5,660 | 5,590 | 5,590 | +50 | +0.9% | 1,000 |
| 2024/03/13 | 5,580 | 5,680 | 5,530 | 5,540 | -40 | -0.7% | 1,900 |
| 2024/03/12 | 5,550 | 5,590 | 5,550 | 5,580 | +30 | +0.5% | 2,300 |
| 2024/03/11 | 5,600 | 5,680 | 5,530 | 5,550 | -90 | -1.6% | 9,300 |
| 2024/03/08 | 5,600 | 5,660 | 5,600 | 5,640 | +40 | +0.7% | 2,100 |
| 2024/03/07 | 5,610 | 5,630 | 5,590 | 5,600 | -10 | -0.2% | 4,200 |
| 2024/03/06 | 5,600 | 5,660 | 5,600 | 5,610 | +10 | +0.2% | 3,400 |
| 2024/03/05 | 5,510 | 5,630 | 5,510 | 5,600 | +10 | +0.2% | 4,000 |
| 2024/03/04 | 5,560 | 5,630 | 5,510 | 5,590 | -40 | -0.7% | 13,600 |
1～
50
件表示中 / 3456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 | 573,000円 | -0.1% | -19.8% | 3.84% | 8.23倍 | 0.44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 |
| 萩原工業 | 154,100円 | +2.4% | +2.2% | 3.24% | 13.21倍 | 0.76倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ノ ダ | 111,000円 | -1.7% | -40.2% | 4.05% | 9.66倍 | 0.45倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ナカバヤシ | 52,900円 | +0.8% | +145.3% | 4.16% | 9.43倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
| 壽 屋 | 175,200円 | -11.6% | -42.8% | 2.00% | 13.76倍 | 2.17倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
