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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/06/10 | 3,465 | 3,465 | 3,465 | 3,465 | -25 | -0.7% | 100 |
| 2022/06/09 | 3,485 | 3,510 | 3,485 | 3,490 | +10 | +0.3% | 2,200 |
| 2022/06/08 | 3,455 | 3,485 | 3,450 | 3,480 | +30 | +0.9% | 2,500 |
| 2022/06/07 | 3,450 | 3,460 | 3,440 | 3,450 | ±0 | ±0% | 700 |
| 2022/06/06 | 3,445 | 3,450 | 3,445 | 3,450 | +5 | +0.1% | 1,500 |
| 2022/06/03 | 3,445 | 3,450 | 3,410 | 3,445 | +35 | +1% | 2,000 |
| 2022/06/02 | 3,450 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 800 |
| 2022/06/01 | 3,415 | 3,440 | 3,415 | 3,440 | +15 | +0.4% | 1,200 |
| 2022/05/31 | 3,450 | 3,450 | 3,405 | 3,425 | -15 | -0.4% | 2,100 |
| 2022/05/30 | 3,405 | 3,440 | 3,405 | 3,440 | +35 | +1% | 1,500 |
| 2022/05/27 | 3,455 | 3,455 | 3,405 | 3,405 | -10 | -0.3% | 1,400 |
| 2022/05/26 | 3,405 | 3,415 | 3,390 | 3,415 | ±0 | ±0% | 3,600 |
| 2022/05/25 | 3,425 | 3,425 | 3,415 | 3,415 | -10 | -0.3% | 1,400 |
| 2022/05/24 | 3,450 | 3,450 | 3,420 | 3,425 | -25 | -0.7% | 800 |
| 2022/05/23 | 3,430 | 3,450 | 3,430 | 3,450 | +20 | +0.6% | 1,200 |
| 2022/05/20 | 3,460 | 3,460 | 3,420 | 3,430 | -5 | -0.1% | 1,500 |
| 2022/05/19 | 3,440 | 3,440 | 3,435 | 3,435 | -40 | -1.2% | 600 |
| 2022/05/18 | 3,445 | 3,475 | 3,440 | 3,475 | +15 | +0.4% | 800 |
| 2022/05/17 | 3,435 | 3,460 | 3,435 | 3,460 | +25 | +0.7% | 1,100 |
751～
800
件表示中 / 3764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 | 1,157,000円 | -0.3% | +5.1% | 5.47% | 12.80倍 | 0.84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 |
| 日本創発 | 81,000円 | +6.1% | -23.8% | 7.41% | 6.97倍 | 2.23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 |
| ツツミ | 225,800円 | +0.7% | -6.3% | 3.99% | 23.52倍 | 0.53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 | 112,500円 | +2.6% | +66.5% | 3.38% | 15.94倍 | 1.15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 |
| クリナップ | 75,800円 | +6.2% | +14.5% | 4.09% | 14.77倍 | 0.48倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
