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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/16 | 3,470 | 3,475 | 3,435 | 3,470 | - | - | 700 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 3,430 | 3,475 | 3,430 | 3,475 | +15 | +0.4% | 300 |
| 2022/06/13 | 3,465 | 3,465 | 3,460 | 3,460 | -5 | -0.1% | 200 |
701～
750
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
