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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 5,630 | 5,650 | 5,580 | 5,610 | -20 | -0.4% | 6,500 |
| 2024/11/22 | 5,620 | 5,700 | 5,620 | 5,630 | ±0 | ±0% | 3,000 |
| 2024/11/21 | 5,630 | 5,630 | 5,620 | 5,630 | -20 | -0.4% | 3,000 |
| 2024/11/20 | 5,700 | 5,700 | 5,610 | 5,650 | -50 | -0.9% | 3,400 |
| 2024/11/19 | 5,660 | 5,720 | 5,640 | 5,700 | ±0 | ±0% | 2,400 |
| 2024/11/18 | 5,620 | 5,700 | 5,600 | 5,700 | +60 | +1.1% | 4,000 |
| 2024/11/15 | 5,680 | 5,740 | 5,640 | 5,640 | -60 | -1.1% | 4,900 |
| 2024/11/14 | 5,700 | 5,750 | 5,690 | 5,700 | -20 | -0.3% | 1,700 |
| 2024/11/13 | 5,720 | 5,820 | 5,720 | 5,720 | -100 | -1.7% | 2,800 |
| 2024/11/12 | 5,820 | 5,850 | 5,700 | 5,820 | ±0 | ±0% | 3,700 |
| 2024/11/11 | 5,720 | 5,820 | 5,660 | 5,820 | -400 | -6.4% | 22,700 |
| 2024/11/08 | 6,150 | 6,330 | 5,950 | 6,220 | +170 | +2.8% | 12,500 |
| 2024/11/07 | 5,930 | 6,050 | 5,930 | 6,050 | +90 | +1.5% | 2,900 |
| 2024/11/06 | 5,970 | 6,050 | 5,900 | 5,960 | +90 | +1.5% | 6,900 |
| 2024/11/05 | 5,900 | 5,900 | 5,800 | 5,870 | ±0 | ±0% | 2,500 |
| 2024/11/01 | 5,850 | 5,870 | 5,850 | 5,870 | ±0 | ±0% | 700 |
| 2024/10/31 | 5,870 | 5,920 | 5,870 | 5,870 | +20 | +0.3% | 600 |
| 2024/10/30 | 5,690 | 5,850 | 5,690 | 5,850 | +190 | +3.4% | 3,800 |
| 2024/10/29 | 5,670 | 5,670 | 5,600 | 5,660 | -10 | -0.2% | 2,600 |
| 2024/10/28 | 5,590 | 5,690 | 5,590 | 5,670 | +60 | +1.1% | 2,500 |
| 2024/10/25 | 5,650 | 5,650 | 5,600 | 5,610 | -40 | -0.7% | 1,900 |
| 2024/10/24 | 5,650 | 5,680 | 5,640 | 5,650 | ±0 | ±0% | 1,200 |
| 2024/10/23 | 5,630 | 5,700 | 5,620 | 5,650 | ±0 | ±0% | 1,300 |
| 2024/10/22 | 5,760 | 5,790 | 5,640 | 5,650 | -110 | -1.9% | 6,500 |
| 2024/10/21 | 5,810 | 5,830 | 5,760 | 5,760 | -30 | -0.5% | 1,100 |
| 2024/10/18 | 5,760 | 5,820 | 5,760 | 5,790 | +30 | +0.5% | 1,000 |
| 2024/10/17 | 5,810 | 5,810 | 5,760 | 5,760 | +40 | +0.7% | 600 |
| 2024/10/16 | 5,780 | 5,800 | 5,720 | 5,720 | -60 | -1% | 1,200 |
| 2024/10/15 | 5,770 | 5,810 | 5,740 | 5,780 | +30 | +0.5% | 5,300 |
| 2024/10/11 | 5,760 | 5,760 | 5,710 | 5,750 | -20 | -0.3% | 4,700 |
| 2024/10/10 | 5,780 | 5,800 | 5,770 | 5,770 | +10 | +0.2% | 1,600 |
| 2024/10/09 | 5,800 | 5,800 | 5,760 | 5,760 | -10 | -0.2% | 1,700 |
| 2024/10/08 | 5,800 | 5,830 | 5,770 | 5,770 | -70 | -1.2% | 1,700 |
| 2024/10/07 | 5,820 | 5,880 | 5,790 | 5,840 | +70 | +1.2% | 4,100 |
| 2024/10/04 | 5,800 | 5,800 | 5,750 | 5,770 | -30 | -0.5% | 2,300 |
| 2024/10/03 | 5,790 | 5,820 | 5,770 | 5,800 | +40 | +0.7% | 2,800 |
| 2024/10/02 | 5,740 | 5,840 | 5,740 | 5,760 | -80 | -1.4% | 5,500 |
| 2024/10/01 | 5,840 | 5,890 | 5,820 | 5,840 | +20 | +0.3% | 2,800 |
| 2024/09/30 | 5,800 | 5,840 | 5,740 | 5,820 | -80 | -1.4% | 2,000 |
| 2024/09/27 | 5,870 | 5,960 | 5,870 | 5,900 | +30 | +0.5% | 2,400 |
| 2024/09/26 | 5,880 | 5,940 | 5,850 | 5,870 | +20 | +0.3% | 14,400 |
| 2024/09/25 | 5,870 | 5,960 | 5,850 | 5,850 | -30 | -0.5% | 28,100 |
| 2024/09/24 | 5,900 | 5,920 | 5,780 | 5,880 | +30 | +0.5% | 77,500 |
| 2024/09/20 | 5,820 | 5,890 | 5,820 | 5,850 | +40 | +0.7% | 1,400 |
| 2024/09/19 | 5,800 | 5,840 | 5,780 | 5,810 | +100 | +1.8% | 5,700 |
| 2024/09/18 | 5,680 | 5,760 | 5,680 | 5,710 | +30 | +0.5% | 3,200 |
| 2024/09/17 | 5,780 | 5,840 | 5,650 | 5,680 | -100 | -1.7% | 3,800 |
| 2024/09/13 | 5,790 | 5,790 | 5,750 | 5,780 | -30 | -0.5% | 1,800 |
| 2024/09/12 | 5,850 | 5,880 | 5,700 | 5,810 | +160 | +2.8% | 4,000 |
| 2024/09/11 | 5,820 | 5,820 | 5,590 | 5,650 | -170 | -2.9% | 7,700 |
1～
50
件表示中 / 3587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 | 561,000円 | -0.1% | -19.8% | 3.92% | 8.07倍 | 0.42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 |
| ニホンフラッシュ | 85,900円 | +15.8% | +33.6% | 4.19% | 10.86倍 | 0.58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 |
| 萩原工業 | 140,200円 | +2.4% | +2.2% | 3.57% | 12.02倍 | 0.67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 |
| 中本パクス | 170,500円 | +8.2% | +6.8% | 3.75% | 9.61倍 | 0.80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 | 51,300円 | +0.8% | +145.3% | 4.29% | 9.15倍 | 0.52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
