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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,450 | 3,450 | 3,410 | 3,425 | +15 | +0.4% | 2,800 |
| 2022/08/26 | 3,405 | 3,410 | 3,405 | 3,410 | ±0 | ±0% | 200 |
| 2022/08/25 | 3,400 | 3,410 | 3,400 | 3,410 | -5 | -0.1% | 500 |
| 2022/08/24 | 3,410 | 3,415 | 3,410 | 3,415 | -30 | -0.9% | 1,600 |
| 2022/08/23 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 400 |
| 2022/08/22 | 3,410 | 3,445 | 3,410 | 3,445 | +35 | +1% | 500 |
| 2022/08/19 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2022/08/18 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
| 2022/08/17 | 3,395 | 3,405 | 3,395 | 3,400 | +5 | +0.1% | 1,100 |
| 2022/08/16 | 3,390 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 800 |
| 2022/08/15 | 3,405 | 3,405 | 3,400 | 3,400 | -5 | -0.1% | 800 |
| 2022/08/12 | 3,400 | 3,405 | 3,400 | 3,405 | +10 | +0.3% | 800 |
| 2022/08/10 | 3,450 | 3,450 | 3,395 | 3,395 | +5 | +0.1% | 900 |
| 2022/08/09 | 3,360 | 3,400 | 3,360 | 3,390 | +10 | +0.3% | 3,400 |
| 2022/08/08 | 3,480 | 3,480 | 3,375 | 3,380 | +5 | +0.1% | 1,200 |
| 2022/08/05 | 3,390 | 3,390 | 3,375 | 3,375 | -5 | -0.1% | 800 |
| 2022/08/04 | 3,385 | 3,425 | 3,380 | 3,380 | -5 | -0.1% | 700 |
| 2022/08/03 | 3,400 | 3,410 | 3,385 | 3,385 | -45 | -1.3% | 700 |
| 2022/08/02 | 3,415 | 3,430 | 3,415 | 3,430 | +15 | +0.4% | 300 |
| 2022/08/01 | 3,450 | 3,450 | 3,400 | 3,415 | -15 | -0.4% | 1,100 |
| 2022/07/29 | 3,435 | 3,435 | 3,430 | 3,430 | -5 | -0.1% | 500 |
| 2022/07/28 | 3,450 | 3,460 | 3,435 | 3,435 | -25 | -0.7% | 1,000 |
| 2022/07/27 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 300 |
| 2022/07/26 | 3,450 | 3,450 | 3,450 | 3,450 | +15 | +0.4% | 200 |
| 2022/07/25 | 3,420 | 3,450 | 3,420 | 3,435 | +10 | +0.3% | 600 |
| 2022/07/22 | 3,445 | 3,445 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2022/07/21 | 3,420 | 3,425 | 3,420 | 3,425 | -25 | -0.7% | 200 |
| 2022/07/20 | 3,430 | 3,450 | 3,430 | 3,450 | +15 | +0.4% | 1,100 |
| 2022/07/19 | 3,405 | 3,435 | 3,405 | 3,435 | +35 | +1% | 2,000 |
| 2022/07/15 | 3,420 | 3,420 | 3,390 | 3,400 | -20 | -0.6% | 700 |
| 2022/07/14 | 3,415 | 3,420 | 3,370 | 3,420 | +5 | +0.1% | 1,300 |
| 2022/07/13 | 3,380 | 3,415 | 3,370 | 3,415 | ±0 | ±0% | 1,600 |
| 2022/07/12 | 3,410 | 3,415 | 3,410 | 3,415 | +15 | +0.4% | 200 |
| 2022/07/11 | 3,385 | 3,400 | 3,385 | 3,400 | +20 | +0.6% | 900 |
| 2022/07/08 | 3,410 | 3,410 | 3,380 | 3,380 | -20 | -0.6% | 500 |
| 2022/07/07 | 3,385 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 400 |
| 2022/07/06 | 3,375 | 3,400 | 3,375 | 3,400 | +25 | +0.7% | 300 |
| 2022/07/05 | 3,410 | 3,410 | 3,375 | 3,375 | - | - | 900 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 3,390 | 3,395 | 3,375 | 3,375 | -5 | -0.1% | 700 |
| 2022/06/30 | 3,385 | 3,385 | 3,380 | 3,380 | -10 | -0.3% | 600 |
| 2022/06/29 | 3,400 | 3,400 | 3,380 | 3,390 | -10 | -0.3% | 900 |
| 2022/06/28 | 3,410 | 3,410 | 3,400 | 3,400 | -10 | -0.3% | 500 |
| 2022/06/27 | 3,420 | 3,420 | 3,405 | 3,410 | +10 | +0.3% | 500 |
| 2022/06/24 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 400 |
| 2022/06/23 | 3,380 | 3,400 | 3,355 | 3,370 | -15 | -0.4% | 1,600 |
| 2022/06/22 | 3,410 | 3,410 | 3,385 | 3,385 | -15 | -0.4% | 1,100 |
| 2022/06/21 | 3,385 | 3,405 | 3,385 | 3,400 | ±0 | ±0% | 1,100 |
| 2022/06/20 | 3,410 | 3,410 | 3,390 | 3,400 | -10 | -0.3% | 400 |
| 2022/06/17 | 3,430 | 3,440 | 3,400 | 3,410 | -60 | -1.7% | 2,300 |
551～
600
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
