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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 3,780 | 3,815 | 3,690 | 3,730 | +20 | +0.5% | 34,200 |
| 2023/05/18 | 3,710 | 3,710 | 3,630 | 3,710 | ±0 | ±0% | 9,700 |
| 2023/05/17 | 3,650 | 3,710 | 3,650 | 3,710 | +75 | +2.1% | 29,800 |
| 2023/05/16 | 3,705 | 3,710 | 3,600 | 3,635 | -135 | -3.6% | 9,500 |
| 2023/05/15 | 3,785 | 3,800 | 3,750 | 3,770 | -5 | -0.1% | 2,300 |
| 2023/05/12 | 3,750 | 3,775 | 3,750 | 3,775 | -10 | -0.3% | 2,200 |
| 2023/05/11 | 3,805 | 3,815 | 3,785 | 3,785 | -20 | -0.5% | 1,400 |
| 2023/05/10 | 3,860 | 3,860 | 3,805 | 3,805 | -55 | -1.4% | 2,700 |
| 2023/05/09 | 3,855 | 3,890 | 3,845 | 3,860 | +5 | +0.1% | 4,300 |
| 2023/05/08 | 3,850 | 3,875 | 3,845 | 3,855 | +5 | +0.1% | 4,400 |
| 2023/05/02 | 3,930 | 3,930 | 3,850 | 3,850 | -60 | -1.5% | 4,000 |
| 2023/05/01 | 3,910 | 3,920 | 3,890 | 3,910 | +55 | +1.4% | 3,300 |
| 2023/04/28 | 3,825 | 3,855 | 3,820 | 3,855 | ±0 | ±0% | 2,600 |
| 2023/04/27 | 3,850 | 3,860 | 3,820 | 3,855 | +65 | +1.7% | 7,200 |
| 2023/04/26 | 3,810 | 3,810 | 3,770 | 3,790 | -25 | -0.7% | 2,100 |
| 2023/04/25 | 3,845 | 3,845 | 3,815 | 3,815 | -20 | -0.5% | 1,400 |
| 2023/04/24 | 3,855 | 3,880 | 3,815 | 3,835 | +15 | +0.4% | 3,800 |
| 2023/04/21 | 3,845 | 3,850 | 3,810 | 3,820 | +10 | +0.3% | 8,900 |
| 2023/04/20 | 3,830 | 3,830 | 3,800 | 3,810 | -10 | -0.3% | 5,100 |
| 2023/04/19 | 3,785 | 3,825 | 3,785 | 3,820 | +20 | +0.5% | 23,700 |
| 2023/04/18 | 3,845 | 3,845 | 3,785 | 3,800 | -30 | -0.8% | 2,300 |
| 2023/04/17 | 3,775 | 3,830 | 3,765 | 3,830 | +60 | +1.6% | 6,500 |
| 2023/04/14 | 3,765 | 3,770 | 3,760 | 3,770 | -10 | -0.3% | 700 |
| 2023/04/13 | 3,775 | 3,780 | 3,765 | 3,780 | +5 | +0.1% | 2,200 |
| 2023/04/12 | 3,790 | 3,790 | 3,755 | 3,775 | -15 | -0.4% | 2,000 |
| 2023/04/11 | 3,750 | 3,800 | 3,740 | 3,790 | +40 | +1.1% | 4,500 |
| 2023/04/10 | 3,825 | 3,825 | 3,750 | 3,750 | -100 | -2.6% | 5,200 |
| 2023/04/07 | 3,885 | 3,885 | 3,850 | 3,850 | -35 | -0.9% | 2,700 |
| 2023/04/06 | 3,885 | 3,900 | 3,875 | 3,885 | -5 | -0.1% | 4,500 |
| 2023/04/05 | 3,900 | 3,910 | 3,885 | 3,890 | -15 | -0.4% | 4,800 |
| 2023/04/04 | 3,890 | 3,925 | 3,825 | 3,905 | +5 | +0.1% | 6,700 |
| 2023/04/03 | 3,795 | 3,925 | 3,750 | 3,900 | +100 | +2.6% | 10,300 |
| 2023/03/31 | 3,605 | 3,805 | 3,605 | 3,800 | +220 | +6.1% | 3,600 |
| 2023/03/30 | 3,570 | 3,620 | 3,555 | 3,580 | -60 | -1.6% | 7,400 |
| 2023/03/29 | 3,600 | 3,640 | 3,600 | 3,640 | +30 | +0.8% | 9,400 |
| 2023/03/28 | 3,590 | 3,615 | 3,555 | 3,610 | +25 | +0.7% | 8,600 |
| 2023/03/27 | 3,585 | 3,610 | 3,585 | 3,585 | -5 | -0.1% | 4,600 |
| 2023/03/24 | 3,560 | 3,605 | 3,560 | 3,590 | +5 | +0.1% | 6,000 |
| 2023/03/23 | 3,580 | 3,585 | 3,580 | 3,585 | ±0 | ±0% | 500 |
| 2023/03/22 | 3,580 | 3,585 | 3,575 | 3,585 | +30 | +0.8% | 1,800 |
| 2023/03/20 | 3,565 | 3,565 | 3,545 | 3,555 | -40 | -1.1% | 3,000 |
| 2023/03/17 | 3,570 | 3,605 | 3,570 | 3,595 | +25 | +0.7% | 3,100 |
| 2023/03/16 | 3,570 | 3,580 | 3,565 | 3,570 | -25 | -0.7% | 900 |
| 2023/03/15 | 3,590 | 3,595 | 3,590 | 3,595 | +20 | +0.6% | 1,600 |
| 2023/03/14 | 3,590 | 3,590 | 3,570 | 3,575 | -25 | -0.7% | 4,000 |
| 2023/03/13 | 3,620 | 3,650 | 3,590 | 3,600 | -20 | -0.6% | 7,100 |
| 2023/03/10 | 3,665 | 3,675 | 3,620 | 3,620 | -35 | -1% | 2,900 |
| 2023/03/09 | 3,670 | 3,670 | 3,655 | 3,655 | -15 | -0.4% | 800 |
| 2023/03/08 | 3,645 | 3,670 | 3,645 | 3,670 | +25 | +0.7% | 1,700 |
| 2023/03/07 | 3,605 | 3,655 | 3,605 | 3,645 | +45 | +1.3% | 2,900 |
551～
600
件表示中 / 3763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 | 1,120,000円 | -0.3% | +5.1% | 5.65% | 12.39倍 | 0.81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 |
| 日本創発 | 74,600円 | +6.1% | -23.8% | 8.04% | 6.42倍 | 2.05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 |
| ツツミ | 223,600円 | +0.7% | -6.3% | 4.03% | 23.29倍 | 0.52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 | 111,200円 | +2.6% | +66.5% | 3.42% | 15.76倍 | 1.14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 |
| クリナップ | 74,600円 | +6.2% | +14.5% | 4.16% | 14.54倍 | 0.47倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
