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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,470 | 3,475 | 3,450 | 3,475 | +20 | +0.6% | 700 |
| 2023/01/19 | 3,460 | 3,460 | 3,445 | 3,455 | +5 | +0.1% | 400 |
| 2023/01/18 | 3,430 | 3,450 | 3,430 | 3,450 | +20 | +0.6% | 400 |
| 2023/01/17 | 3,430 | 3,430 | 3,430 | 3,430 | -10 | -0.3% | 100 |
| 2023/01/16 | 3,430 | 3,465 | 3,430 | 3,440 | +15 | +0.4% | 400 |
| 2023/01/13 | 3,455 | 3,455 | 3,425 | 3,425 | -40 | -1.2% | 1,400 |
| 2023/01/12 | 3,465 | 3,465 | 3,465 | 3,465 | +15 | +0.4% | 700 |
| 2023/01/11 | 3,455 | 3,460 | 3,450 | 3,450 | -5 | -0.1% | 700 |
| 2023/01/10 | 3,480 | 3,480 | 3,450 | 3,455 | -30 | -0.9% | 900 |
| 2023/01/06 | 3,475 | 3,485 | 3,475 | 3,485 | +45 | +1.3% | 200 |
| 2023/01/05 | 3,430 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 400 |
| 2023/01/04 | 3,440 | 3,485 | 3,430 | 3,430 | -15 | -0.4% | 800 |
| 2022/12/30 | 3,450 | 3,460 | 3,445 | 3,445 | +5 | +0.1% | 700 |
| 2022/12/29 | 3,435 | 3,440 | 3,430 | 3,440 | ±0 | ±0% | 1,000 |
| 2022/12/28 | 3,455 | 3,455 | 3,415 | 3,440 | +10 | +0.3% | 2,100 |
| 2022/12/27 | 3,500 | 3,500 | 3,430 | 3,430 | -35 | -1% | 2,100 |
| 2022/12/26 | 3,430 | 3,465 | 3,430 | 3,465 | +35 | +1% | 13,700 |
| 2022/12/23 | 3,450 | 3,465 | 3,400 | 3,430 | -30 | -0.9% | 3,300 |
| 2022/12/22 | 3,485 | 3,485 | 3,460 | 3,460 | -20 | -0.6% | 1,500 |
| 2022/12/21 | 3,470 | 3,480 | 3,450 | 3,480 | +10 | +0.3% | 3,100 |
| 2022/12/20 | 3,510 | 3,510 | 3,470 | 3,470 | -55 | -1.6% | 1,700 |
| 2022/12/19 | 3,530 | 3,530 | 3,520 | 3,525 | -5 | -0.1% | 600 |
| 2022/12/16 | 3,545 | 3,545 | 3,520 | 3,530 | -15 | -0.4% | 900 |
| 2022/12/15 | 3,560 | 3,560 | 3,540 | 3,545 | +15 | +0.4% | 800 |
| 2022/12/14 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 1,300 |
| 2022/12/13 | 3,530 | 3,535 | 3,530 | 3,530 | ±0 | ±0% | 400 |
| 2022/12/12 | 3,530 | 3,530 | 3,530 | 3,530 | +5 | +0.1% | 300 |
| 2022/12/09 | 3,555 | 3,555 | 3,525 | 3,525 | ±0 | ±0% | 900 |
| 2022/12/08 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 500 |
| 2022/12/07 | 3,550 | 3,555 | 3,525 | 3,525 | -40 | -1.1% | 300 |
| 2022/12/06 | 3,555 | 3,565 | 3,555 | 3,565 | +25 | +0.7% | 200 |
| 2022/12/05 | 3,520 | 3,540 | 3,520 | 3,540 | +10 | +0.3% | 700 |
| 2022/12/02 | 3,555 | 3,560 | 3,530 | 3,530 | -25 | -0.7% | 1,100 |
| 2022/12/01 | 3,585 | 3,585 | 3,555 | 3,555 | ±0 | ±0% | 300 |
| 2022/11/30 | 3,595 | 3,595 | 3,555 | 3,555 | -40 | -1.1% | 1,100 |
| 2022/11/29 | 3,585 | 3,595 | 3,570 | 3,595 | +20 | +0.6% | 48,000 |
| 2022/11/28 | 3,585 | 3,585 | 3,570 | 3,575 | +5 | +0.1% | 1,700 |
| 2022/11/25 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 200 |
| 2022/11/24 | 3,565 | 3,570 | 3,545 | 3,570 | +5 | +0.1% | 1,500 |
| 2022/11/22 | 3,555 | 3,570 | 3,555 | 3,565 | +35 | +1% | 500 |
| 2022/11/21 | 3,545 | 3,545 | 3,530 | 3,530 | +5 | +0.1% | 600 |
| 2022/11/18 | 3,525 | 3,535 | 3,520 | 3,525 | -10 | -0.3% | 400 |
| 2022/11/17 | 3,550 | 3,570 | 3,535 | 3,535 | +10 | +0.3% | 900 |
| 2022/11/16 | 3,575 | 3,575 | 3,500 | 3,525 | -45 | -1.3% | 2,100 |
| 2022/11/15 | 3,560 | 3,580 | 3,560 | 3,570 | +10 | +0.3% | 700 |
| 2022/11/14 | 3,570 | 3,570 | 3,560 | 3,560 | ±0 | ±0% | 400 |
| 2022/11/11 | 3,555 | 3,560 | 3,525 | 3,560 | +5 | +0.1% | 900 |
| 2022/11/10 | 3,580 | 3,580 | 3,520 | 3,555 | -35 | -1% | 1,600 |
| 2022/11/09 | 3,555 | 3,600 | 3,540 | 3,590 | +105 | +3% | 7,700 |
| 2022/11/08 | 3,485 | 3,505 | 3,485 | 3,485 | ±0 | ±0% | 1,300 |
601～
650
件表示中 / 3733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 | 1,041,000円 | -0.3% | +5.1% | 6.08% | 11.51倍 | 0.75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 | 223,000円 | +0.7% | -6.3% | 4.04% | 23.23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 | 109,500円 | +2.6% | +66.5% | 3.47% | 15.52倍 | 1.12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 | 52,300円 | +6.1% | -23.8% | 2.68% | 4.50倍 | 1.61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 |
| アートネイチャー | 75,400円 | +9.9% | +26.5% | 3.71% | 16.77倍 | 0.92倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
市場注目の銘柄
チャート関連のコラム
