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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 5,450 | 5,450 | 5,300 | 5,390 | -50 | -0.9% | 1,800 |
| 2025/04/15 | 5,470 | 5,500 | 5,430 | 5,440 | +90 | +1.7% | 4,000 |
| 2025/04/14 | 5,310 | 5,380 | 5,310 | 5,350 | +160 | +3.1% | 2,500 |
| 2025/04/11 | 5,180 | 5,190 | 5,110 | 5,190 | -50 | -1% | 1,200 |
| 2025/04/10 | 5,340 | 5,350 | 5,200 | 5,240 | +220 | +4.4% | 6,800 |
| 2025/04/09 | 5,260 | 5,260 | 4,960 | 5,020 | -290 | -5.5% | 14,400 |
| 2025/04/08 | 5,250 | 5,360 | 5,250 | 5,310 | +325 | +6.5% | 9,100 |
| 2025/04/07 | 5,050 | 5,140 | 4,900 | 4,985 | -405 | -7.5% | 24,400 |
| 2025/04/04 | 5,480 | 5,480 | 5,250 | 5,390 | -140 | -2.5% | 16,700 |
| 2025/04/03 | 5,600 | 5,610 | 5,500 | 5,530 | -180 | -3.2% | 6,700 |
| 2025/04/02 | 5,730 | 5,730 | 5,670 | 5,710 | -20 | -0.3% | 900 |
| 2025/04/01 | 5,730 | 5,790 | 5,700 | 5,730 | +20 | +0.4% | 3,600 |
| 2025/03/31 | 5,770 | 5,770 | 5,660 | 5,710 | -110 | -1.9% | 32,500 |
| 2025/03/28 | 5,710 | 5,900 | 5,710 | 5,820 | -110 | -1.9% | 97,100 |
| 2025/03/27 | 5,880 | 5,940 | 5,880 | 5,930 | +50 | +0.9% | 2,700 |
| 2025/03/26 | 5,910 | 5,950 | 5,880 | 5,880 | -30 | -0.5% | 2,900 |
| 2025/03/25 | 5,880 | 5,950 | 5,880 | 5,910 | +30 | +0.5% | 2,100 |
| 2025/03/24 | 5,930 | 5,950 | 5,850 | 5,880 | ±0 | ±0% | 5,300 |
| 2025/03/21 | 5,910 | 5,940 | 5,840 | 5,880 | -20 | -0.3% | 3,500 |
| 2025/03/19 | 5,940 | 5,980 | 5,900 | 5,900 | ±0 | ±0% | 1,700 |
| 2025/03/18 | 5,890 | 5,950 | 5,870 | 5,900 | +40 | +0.7% | 2,600 |
| 2025/03/17 | 5,910 | 5,960 | 5,860 | 5,860 | -10 | -0.2% | 4,500 |
| 2025/03/14 | 5,920 | 5,920 | 5,860 | 5,870 | -60 | -1% | 2,500 |
| 2025/03/13 | 5,910 | 5,930 | 5,900 | 5,930 | +20 | +0.3% | 1,200 |
| 2025/03/12 | 5,900 | 5,920 | 5,880 | 5,910 | ±0 | ±0% | 900 |
| 2025/03/11 | 5,870 | 5,920 | 5,770 | 5,910 | +10 | +0.2% | 2,900 |
| 2025/03/10 | 5,890 | 5,900 | 5,880 | 5,900 | ±0 | ±0% | 2,400 |
| 2025/03/07 | 5,920 | 5,940 | 5,900 | 5,900 | -10 | -0.2% | 2,100 |
| 2025/03/06 | 5,840 | 5,910 | 5,830 | 5,910 | +70 | +1.2% | 2,200 |
| 2025/03/05 | 5,840 | 5,840 | 5,800 | 5,840 | ±0 | ±0% | 1,500 |
| 2025/03/04 | 5,800 | 5,840 | 5,760 | 5,840 | +30 | +0.5% | 800 |
| 2025/03/03 | 5,860 | 5,900 | 5,760 | 5,810 | -30 | -0.5% | 6,200 |
| 2025/02/28 | 5,930 | 5,930 | 5,840 | 5,840 | -110 | -1.8% | 900 |
| 2025/02/27 | 5,950 | 5,950 | 5,910 | 5,950 | +20 | +0.3% | 900 |
| 2025/02/26 | 5,910 | 5,930 | 5,840 | 5,930 | +20 | +0.3% | 2,300 |
| 2025/02/25 | 5,930 | 5,940 | 5,910 | 5,910 | -50 | -0.8% | 800 |
| 2025/02/21 | 5,970 | 5,970 | 5,940 | 5,960 | -20 | -0.3% | 300 |
| 2025/02/20 | 5,980 | 5,980 | 5,930 | 5,980 | ±0 | ±0% | 1,200 |
| 2025/02/19 | 6,010 | 6,040 | 5,980 | 5,980 | -70 | -1.2% | 500 |
| 2025/02/18 | 6,050 | 6,050 | 5,950 | 6,050 | ±0 | ±0% | 1,300 |
| 2025/02/17 | 6,060 | 6,060 | 5,990 | 6,050 | +20 | +0.3% | 3,200 |
| 2025/02/14 | 5,980 | 6,030 | 5,960 | 6,030 | +70 | +1.2% | 1,900 |
| 2025/02/13 | 5,960 | 5,970 | 5,930 | 5,960 | +10 | +0.2% | 3,300 |
| 2025/02/12 | 5,970 | 6,040 | 5,940 | 5,950 | -20 | -0.3% | 2,400 |
| 2025/02/10 | 5,860 | 6,180 | 5,860 | 5,970 | +220 | +3.8% | 8,900 |
| 2025/02/07 | 5,820 | 5,830 | 5,750 | 5,750 | -10 | -0.2% | 4,600 |
| 2025/02/06 | 5,710 | 5,810 | 5,700 | 5,760 | +70 | +1.2% | 5,100 |
| 2025/02/05 | 5,700 | 5,720 | 5,690 | 5,690 | -10 | -0.2% | 1,000 |
| 2025/02/04 | 5,680 | 5,700 | 5,660 | 5,700 | +40 | +0.7% | 2,000 |
| 2025/02/03 | 5,690 | 5,690 | 5,650 | 5,660 | -30 | -0.5% | 3,200 |
1～
50
件表示中 / 3681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 | 539,000円 | -0.1% | -19.8% | 4.08% | 7.75倍 | 0.40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 | 143,300円 | +2.7% | +14.2% | 4.54% | 8.95倍 | 0.69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 |
| ニホンフラッシュ | 80,000円 | -6.6% | -16.2% | 4.50% | 15.83倍 | 0.54倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| 中本パクス | 162,400円 | +5.8% | +6.6% | 4.19% | 7.20倍 | 0.75倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| ナカバヤシ | 49,400円 | +0.8% | +145.3% | 4.45% | 8.81倍 | 0.50倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム
