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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,020 | 4,025 | 3,990 | 4,010 | +10 | +0.3% | 1,100 |
| 2023/08/25 | 4,015 | 4,015 | 3,980 | 4,000 | -15 | -0.4% | 1,100 |
| 2023/08/24 | 3,995 | 4,025 | 3,995 | 4,015 | -10 | -0.2% | 1,000 |
| 2023/08/23 | 3,950 | 4,025 | 3,950 | 4,025 | +55 | +1.4% | 4,300 |
| 2023/08/22 | 4,000 | 4,000 | 3,970 | 3,970 | +20 | +0.5% | 4,600 |
| 2023/08/21 | 3,915 | 3,980 | 3,915 | 3,950 | +50 | +1.3% | 800 |
| 2023/08/18 | 3,890 | 3,900 | 3,850 | 3,900 | +10 | +0.3% | 28,500 |
| 2023/08/17 | 3,935 | 3,935 | 3,865 | 3,890 | -45 | -1.1% | 2,400 |
| 2023/08/16 | 3,935 | 3,965 | 3,925 | 3,935 | ±0 | ±0% | 1,400 |
| 2023/08/15 | 3,960 | 3,965 | 3,935 | 3,935 | -65 | -1.6% | 1,300 |
| 2023/08/14 | 3,925 | 4,010 | 3,925 | 4,000 | +20 | +0.5% | 4,000 |
| 2023/08/10 | 3,900 | 3,980 | 3,900 | 3,980 | +25 | +0.6% | 2,600 |
| 2023/08/09 | 3,930 | 4,100 | 3,920 | 3,955 | +120 | +3.1% | 11,700 |
| 2023/08/08 | 3,780 | 3,835 | 3,755 | 3,835 | +95 | +2.5% | 1,500 |
| 2023/08/07 | 3,795 | 3,795 | 3,735 | 3,740 | -30 | -0.8% | 1,500 |
| 2023/08/04 | 3,745 | 3,770 | 3,735 | 3,770 | +45 | +1.2% | 700 |
| 2023/08/03 | 3,805 | 3,805 | 3,700 | 3,725 | -80 | -2.1% | 8,100 |
| 2023/08/02 | 3,810 | 3,830 | 3,805 | 3,805 | -15 | -0.4% | 1,000 |
| 2023/08/01 | 3,805 | 3,835 | 3,805 | 3,820 | +15 | +0.4% | 700 |
| 2023/07/31 | 3,810 | 3,835 | 3,805 | 3,805 | -5 | -0.1% | 4,200 |
| 2023/07/28 | 3,810 | 3,815 | 3,810 | 3,810 | -30 | -0.8% | 1,900 |
| 2023/07/27 | 3,825 | 3,840 | 3,810 | 3,840 | +25 | +0.7% | 800 |
| 2023/07/26 | 3,855 | 3,855 | 3,815 | 3,815 | -15 | -0.4% | 2,400 |
| 2023/07/25 | 3,850 | 3,850 | 3,830 | 3,830 | -30 | -0.8% | 500 |
| 2023/07/24 | 3,880 | 3,895 | 3,840 | 3,860 | +40 | +1% | 1,300 |
| 2023/07/21 | 3,860 | 3,860 | 3,820 | 3,820 | -45 | -1.2% | 500 |
| 2023/07/20 | 3,910 | 3,910 | 3,865 | 3,865 | -45 | -1.2% | 500 |
| 2023/07/19 | 3,875 | 3,910 | 3,875 | 3,910 | +35 | +0.9% | 2,000 |
| 2023/07/18 | 3,820 | 3,875 | 3,820 | 3,875 | +75 | +2% | 2,200 |
| 2023/07/14 | 3,830 | 3,830 | 3,760 | 3,800 | ±0 | ±0% | 1,200 |
| 2023/07/13 | 3,815 | 3,815 | 3,765 | 3,800 | -10 | -0.3% | 2,300 |
| 2023/07/12 | 3,850 | 3,850 | 3,805 | 3,810 | -30 | -0.8% | 1,700 |
| 2023/07/11 | 3,850 | 3,870 | 3,840 | 3,840 | -20 | -0.5% | 300 |
| 2023/07/10 | 3,805 | 3,860 | 3,800 | 3,860 | +40 | +1% | 1,500 |
| 2023/07/07 | 3,815 | 3,855 | 3,810 | 3,820 | -65 | -1.7% | 2,400 |
| 2023/07/06 | 3,960 | 3,960 | 3,855 | 3,885 | -110 | -2.8% | 2,200 |
| 2023/07/05 | 4,070 | 4,100 | 3,955 | 3,995 | -75 | -1.8% | 6,500 |
| 2023/07/04 | 3,910 | 4,070 | 3,895 | 4,070 | +175 | +4.5% | 22,900 |
| 2023/07/03 | 3,715 | 3,895 | 3,700 | 3,895 | +195 | +5.3% | 12,600 |
| 2023/06/30 | 3,715 | 3,715 | 3,700 | 3,700 | -15 | -0.4% | 2,000 |
| 2023/06/29 | 3,720 | 3,720 | 3,685 | 3,715 | -5 | -0.1% | 1,300 |
| 2023/06/28 | 3,690 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 1,800 |
| 2023/06/27 | 3,700 | 3,700 | 3,675 | 3,690 | -10 | -0.3% | 600 |
| 2023/06/26 | 3,710 | 3,715 | 3,665 | 3,700 | +25 | +0.7% | 4,400 |
| 2023/06/23 | 3,690 | 3,710 | 3,675 | 3,675 | -20 | -0.5% | 1,300 |
| 2023/06/22 | 3,715 | 3,715 | 3,695 | 3,695 | -10 | -0.3% | 2,700 |
| 2023/06/21 | 3,715 | 3,715 | 3,685 | 3,705 | +5 | +0.1% | 2,700 |
| 2023/06/20 | 3,700 | 3,705 | 3,680 | 3,700 | ±0 | ±0% | 2,600 |
| 2023/06/19 | 3,700 | 3,745 | 3,695 | 3,700 | ±0 | ±0% | 4,500 |
| 2023/06/16 | 3,675 | 3,700 | 3,660 | 3,700 | +15 | +0.4% | 9,100 |
451～
500
件表示中 / 3732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 | 1,039,000円 | -0.3% | +5.1% | 6.09% | 11.49倍 | 0.71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 | 223,300円 | +0.7% | -6.3% | 4.03% | 23.26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 | 109,900円 | +2.6% | +66.5% | 3.46% | 15.57倍 | 1.13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 | 52,900円 | +6.1% | -23.8% | 2.65% | 4.56倍 | 1.67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 | 82,900円 | +3.7% | +438.5% | 1.69% | 47.59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
