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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,480 | 3,485 | 3,460 | 3,485 | +5 | +0.1% | 800 |
| 2022/11/04 | 3,430 | 3,500 | 3,430 | 3,480 | +45 | +1.3% | 1,100 |
| 2022/11/02 | 3,430 | 3,435 | 3,425 | 3,435 | - | - | 800 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 3,450 | 3,460 | 3,445 | 3,450 | +30 | +0.9% | 500 |
| 2022/10/28 | 3,450 | 3,450 | 3,405 | 3,420 | -30 | -0.9% | 1,000 |
| 2022/10/27 | 3,455 | 3,465 | 3,450 | 3,450 | +10 | +0.3% | 1,100 |
| 2022/10/26 | 3,455 | 3,455 | 3,395 | 3,440 | -10 | -0.3% | 7,600 |
| 2022/10/25 | 3,465 | 3,470 | 3,435 | 3,450 | -35 | -1% | 2,700 |
| 2022/10/24 | 3,515 | 3,515 | 3,485 | 3,485 | - | - | 300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 3,465 | 3,530 | 3,465 | 3,500 | +35 | +1% | 1,500 |
| 2022/10/18 | 3,490 | 3,490 | 3,465 | 3,465 | +15 | +0.4% | 200 |
| 2022/10/17 | 3,445 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 300 |
| 2022/10/14 | 3,435 | 3,440 | 3,420 | 3,440 | +5 | +0.1% | 1,200 |
| 2022/10/13 | 3,440 | 3,440 | 3,430 | 3,435 | -5 | -0.1% | 700 |
| 2022/10/12 | 3,450 | 3,450 | 3,435 | 3,440 | -10 | -0.3% | 800 |
| 2022/10/11 | 3,470 | 3,475 | 3,450 | 3,450 | -30 | -0.9% | 1,500 |
| 2022/10/07 | 3,470 | 3,480 | 3,470 | 3,480 | -5 | -0.1% | 300 |
| 2022/10/06 | 3,485 | 3,490 | 3,460 | 3,485 | +45 | +1.3% | 1,600 |
| 2022/10/05 | 3,435 | 3,440 | 3,435 | 3,440 | +5 | +0.1% | 200 |
| 2022/10/04 | 3,410 | 3,440 | 3,410 | 3,435 | +35 | +1% | 1,000 |
| 2022/10/03 | 3,450 | 3,450 | 3,400 | 3,400 | -20 | -0.6% | 1,200 |
| 2022/09/30 | 3,450 | 3,450 | 3,420 | 3,420 | -15 | -0.4% | 800 |
| 2022/09/29 | 3,450 | 3,470 | 3,435 | 3,435 | +15 | +0.4% | 1,500 |
| 2022/09/28 | 3,460 | 3,495 | 3,420 | 3,420 | -80 | -2.3% | 2,000 |
| 2022/09/27 | 3,585 | 3,585 | 3,485 | 3,500 | ±0 | ±0% | 2,500 |
| 2022/09/26 | 3,495 | 3,500 | 3,495 | 3,500 | -55 | -1.5% | 200 |
| 2022/09/22 | 3,565 | 3,565 | 3,555 | 3,555 | - | - | 200 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 3,565 | 3,570 | 3,525 | 3,570 | +25 | +0.7% | 700 |
| 2022/09/16 | 3,535 | 3,545 | 3,520 | 3,545 | +10 | +0.3% | 600 |
| 2022/09/15 | 3,530 | 3,540 | 3,530 | 3,535 | -35 | -1% | 500 |
| 2022/09/14 | 3,525 | 3,570 | 3,525 | 3,570 | ±0 | ±0% | 300 |
| 2022/09/13 | 3,520 | 3,570 | 3,520 | 3,570 | -20 | -0.6% | 700 |
| 2022/09/12 | 3,515 | 3,615 | 3,505 | 3,590 | +45 | +1.3% | 2,000 |
| 2022/09/09 | 3,495 | 3,600 | 3,495 | 3,545 | -20 | -0.6% | 5,100 |
| 2022/09/08 | 3,555 | 3,590 | 3,535 | 3,565 | -25 | -0.7% | 1,800 |
| 2022/09/07 | 3,585 | 3,600 | 3,525 | 3,590 | -10 | -0.3% | 7,800 |
| 2022/09/06 | 3,425 | 3,775 | 3,425 | 3,600 | +190 | +5.6% | 31,000 |
| 2022/09/05 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 500 |
| 2022/09/02 | 3,420 | 3,420 | 3,410 | 3,410 | - | - | 1,100 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 3,415 | 3,435 | 3,415 | 3,435 | +20 | +0.6% | 400 |
| 2022/08/30 | 3,440 | 3,440 | 3,415 | 3,415 | -10 | -0.3% | 5,800 |
| 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 |
651～
700
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
