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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 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 |
| 2023/03/06 | 3,620 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 1,200 |
| 2023/03/03 | 3,610 | 3,610 | 3,600 | 3,610 | +10 | +0.3% | 2,500 |
| 2023/03/02 | 3,610 | 3,610 | 3,590 | 3,600 | -30 | -0.8% | 3,500 |
| 2023/03/01 | 3,620 | 3,630 | 3,620 | 3,630 | ±0 | ±0% | 1,200 |
| 2023/02/28 | 3,630 | 3,635 | 3,620 | 3,630 | +10 | +0.3% | 2,600 |
| 2023/02/27 | 3,605 | 3,620 | 3,605 | 3,620 | ±0 | ±0% | 1,200 |
| 2023/02/24 | 3,580 | 3,620 | 3,580 | 3,620 | +50 | +1.4% | 3,000 |
| 2023/02/22 | 3,580 | 3,580 | 3,570 | 3,570 | -20 | -0.6% | 700 |
| 2023/02/21 | 3,565 | 3,590 | 3,560 | 3,590 | +25 | +0.7% | 2,300 |
| 2023/02/20 | 3,575 | 3,575 | 3,540 | 3,565 | +35 | +1% | 800 |
| 2023/02/17 | 3,525 | 3,540 | 3,525 | 3,530 | ±0 | ±0% | 700 |
| 2023/02/16 | 3,530 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 1,700 |
| 2023/02/15 | 3,550 | 3,550 | 3,530 | 3,530 | -20 | -0.6% | 700 |
| 2023/02/14 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 500 |
| 2023/02/13 | 3,495 | 3,550 | 3,495 | 3,550 | +60 | +1.7% | 1,700 |
| 2023/02/10 | 3,505 | 3,540 | 3,490 | 3,490 | -35 | -1% | 900 |
| 2023/02/09 | 3,510 | 3,530 | 3,510 | 3,525 | -25 | -0.7% | 300 |
| 2023/02/08 | 3,500 | 3,550 | 3,495 | 3,550 | -20 | -0.6% | 4,100 |
| 2023/02/07 | 3,595 | 3,595 | 3,570 | 3,570 | -15 | -0.4% | 1,400 |
| 2023/02/06 | 3,595 | 3,595 | 3,570 | 3,585 | +15 | +0.4% | 1,800 |
| 2023/02/03 | 3,545 | 3,570 | 3,545 | 3,570 | +25 | +0.7% | 2,200 |
| 2023/02/02 | 3,540 | 3,545 | 3,515 | 3,545 | +5 | +0.1% | 1,400 |
| 2023/02/01 | 3,530 | 3,540 | 3,530 | 3,540 | +10 | +0.3% | 200 |
| 2023/01/31 | 3,515 | 3,530 | 3,510 | 3,530 | +15 | +0.4% | 1,100 |
| 2023/01/30 | 3,495 | 3,525 | 3,495 | 3,515 | ±0 | ±0% | 300 |
| 2023/01/27 | 3,500 | 3,515 | 3,500 | 3,515 | +25 | +0.7% | 600 |
| 2023/01/26 | 3,495 | 3,495 | 3,490 | 3,490 | +30 | +0.9% | 600 |
| 2023/01/25 | 3,470 | 3,475 | 3,455 | 3,460 | -5 | -0.1% | 1,100 |
| 2023/01/24 | 3,480 | 3,490 | 3,465 | 3,465 | -10 | -0.3% | 300 |
| 2023/01/23 | 3,475 | 3,480 | 3,470 | 3,475 | ±0 | ±0% | 1,700 |
| 2023/01/20 | 3,470 | 3,475 | 3,450 | 3,475 | +20 | +0.6% | 700 |
551～
600
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
