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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,610 | 3,610 | 3,600 | 3,610 | ±0 | ±0% | 1,200 |
| 2022/03/25 | 3,600 | 3,610 | 3,600 | 3,610 | +20 | +0.6% | 400 |
| 2022/03/24 | 3,600 | 3,615 | 3,590 | 3,590 | -15 | -0.4% | 600 |
| 2022/03/23 | 3,590 | 3,630 | 3,590 | 3,605 | +15 | +0.4% | 1,100 |
| 2022/03/22 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 300 |
| 2022/03/18 | 3,530 | 3,600 | 3,530 | 3,600 | +35 | +1% | 1,400 |
| 2022/03/17 | 3,530 | 3,565 | 3,520 | 3,565 | +35 | +1% | 600 |
| 2022/03/16 | 3,530 | 3,575 | 3,530 | 3,530 | ±0 | ±0% | 700 |
| 2022/03/15 | 3,520 | 3,530 | 3,520 | 3,530 | +15 | +0.4% | 200 |
| 2022/03/14 | 3,500 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 600 |
| 2022/03/11 | 3,470 | 3,500 | 3,460 | 3,500 | -20 | -0.6% | 1,300 |
| 2022/03/10 | 3,500 | 3,520 | 3,500 | 3,520 | +65 | +1.9% | 1,100 |
| 2022/03/09 | 3,430 | 3,455 | 3,430 | 3,455 | +20 | +0.6% | 1,000 |
| 2022/03/08 | 3,485 | 3,500 | 3,435 | 3,435 | -90 | -2.6% | 1,300 |
| 2022/03/07 | 3,595 | 3,595 | 3,430 | 3,525 | -70 | -1.9% | 5,800 |
| 2022/03/04 | 3,600 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 600 |
| 2022/03/03 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 700 |
| 2022/03/02 | 3,585 | 3,605 | 3,585 | 3,600 | -10 | -0.3% | 600 |
| 2022/03/01 | 3,590 | 3,610 | 3,590 | 3,610 | +20 | +0.6% | 1,300 |
| 2022/02/28 | 3,560 | 3,590 | 3,560 | 3,590 | +30 | +0.8% | 800 |
| 2022/02/25 | 3,550 | 3,570 | 3,545 | 3,560 | +10 | +0.3% | 900 |
| 2022/02/24 | 3,570 | 3,570 | 3,550 | 3,550 | -20 | -0.6% | 2,200 |
| 2022/02/22 | 3,605 | 3,605 | 3,550 | 3,570 | -35 | -1% | 3,000 |
| 2022/02/21 | 3,600 | 3,615 | 3,600 | 3,605 | +5 | +0.1% | 700 |
| 2022/02/18 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 700 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 3,595 | 3,625 | 3,595 | 3,600 | -20 | -0.6% | 6,300 |
| 2022/02/15 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 400 |
| 2022/02/14 | 3,620 | 3,620 | 3,595 | 3,620 | ±0 | ±0% | 2,700 |
| 2022/02/10 | 3,635 | 3,635 | 3,600 | 3,620 | -5 | -0.1% | 2,900 |
| 2022/02/09 | 3,635 | 3,655 | 3,615 | 3,625 | -75 | -2% | 7,700 |
| 2022/02/08 | 3,650 | 3,700 | 3,635 | 3,700 | +75 | +2.1% | 3,000 |
| 2022/02/07 | 3,645 | 3,645 | 3,620 | 3,625 | +10 | +0.3% | 1,600 |
| 2022/02/04 | 3,610 | 3,635 | 3,600 | 3,615 | +5 | +0.1% | 1,800 |
| 2022/02/03 | 3,605 | 3,610 | 3,605 | 3,610 | -20 | -0.6% | 1,000 |
| 2022/02/02 | 3,615 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 1,000 |
| 2022/02/01 | 3,595 | 3,610 | 3,595 | 3,600 | +30 | +0.8% | 1,300 |
| 2022/01/31 | 3,555 | 3,575 | 3,540 | 3,570 | +30 | +0.8% | 800 |
| 2022/01/28 | 3,630 | 3,630 | 3,530 | 3,540 | -25 | -0.7% | 6,200 |
| 2022/01/27 | 3,660 | 3,660 | 3,550 | 3,565 | -95 | -2.6% | 3,500 |
| 2022/01/26 | 3,650 | 3,660 | 3,630 | 3,660 | +10 | +0.3% | 1,100 |
| 2022/01/25 | 3,665 | 3,665 | 3,640 | 3,650 | -30 | -0.8% | 2,300 |
| 2022/01/24 | 3,685 | 3,685 | 3,660 | 3,680 | -5 | -0.1% | 1,600 |
| 2022/01/21 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1% | 200 |
| 2022/01/20 | 3,675 | 3,700 | 3,675 | 3,690 | +20 | +0.5% | 1,400 |
| 2022/01/19 | 3,715 | 3,715 | 3,660 | 3,670 | -55 | -1.5% | 1,100 |
| 2022/01/18 | 3,740 | 3,740 | 3,725 | 3,725 | +10 | +0.3% | 400 |
| 2022/01/17 | 3,725 | 3,725 | 3,715 | 3,715 | -10 | -0.3% | 600 |
| 2022/01/14 | 3,750 | 3,750 | 3,715 | 3,725 | -25 | -0.7% | 700 |
| 2022/01/13 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
751～
800
件表示中 / 3683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 | 548,000円 | -0.1% | -19.8% | 4.01% | 7.88倍 | 0.41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 |
| 萩原工業 | 146,500円 | +2.7% | +14.2% | 4.44% | 9.15倍 | 0.70倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 81,500円 | -6.6% | -16.2% | 4.42% | 16.13倍 | 0.55倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| 中本パクス | 166,200円 | +5.8% | +6.6% | 4.09% | 7.37倍 | 0.77倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| ナカバヤシ | 50,200円 | +0.8% | +145.3% | 4.38% | 8.95倍 | 0.50倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム
