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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
| 2022/01/12 | 3,750 | 3,750 | 3,750 | 3,750 | +25 | +0.7% | 500 |
| 2022/01/11 | 3,710 | 3,730 | 3,710 | 3,725 | +50 | +1.4% | 600 |
| 2022/01/07 | 3,710 | 3,710 | 3,670 | 3,675 | -15 | -0.4% | 1,200 |
| 2022/01/06 | 3,715 | 3,720 | 3,680 | 3,690 | -25 | -0.7% | 1,400 |
| 2022/01/05 | 3,705 | 3,715 | 3,670 | 3,715 | +10 | +0.3% | 5,900 |
| 2022/01/04 | 3,750 | 3,750 | 3,675 | 3,705 | ±0 | ±0% | 2,700 |
| 2021/12/30 | 3,710 | 3,715 | 3,675 | 3,705 | +15 | +0.4% | 1,800 |
| 2021/12/29 | 3,640 | 3,690 | 3,640 | 3,690 | +10 | +0.3% | 700 |
| 2021/12/28 | 3,650 | 3,685 | 3,635 | 3,680 | +50 | +1.4% | 2,300 |
| 2021/12/27 | 3,665 | 3,665 | 3,620 | 3,630 | -30 | -0.8% | 5,800 |
| 2021/12/24 | 3,700 | 3,700 | 3,655 | 3,660 | -25 | -0.7% | 3,200 |
| 2021/12/23 | 3,680 | 3,685 | 3,680 | 3,685 | -10 | -0.3% | 500 |
| 2021/12/22 | 3,720 | 3,720 | 3,665 | 3,695 | +25 | +0.7% | 1,900 |
| 2021/12/21 | 3,715 | 3,715 | 3,670 | 3,670 | +25 | +0.7% | 300 |
| 2021/12/20 | 3,700 | 3,715 | 3,640 | 3,645 | -65 | -1.8% | 3,400 |
| 2021/12/17 | 3,780 | 3,780 | 3,710 | 3,710 | ±0 | ±0% | 1,500 |
| 2021/12/16 | 3,705 | 3,720 | 3,665 | 3,710 | +25 | +0.7% | 3,600 |
| 2021/12/15 | 3,735 | 3,735 | 3,685 | 3,685 | -40 | -1.1% | 300 |
| 2021/12/14 | 3,730 | 3,730 | 3,700 | 3,725 | -45 | -1.2% | 400 |
| 2021/12/13 | 3,775 | 3,775 | 3,700 | 3,770 | +120 | +3.3% | 2,500 |
| 2021/12/10 | 3,765 | 3,765 | 3,650 | 3,650 | -85 | -2.3% | 1,700 |
| 2021/12/09 | 3,710 | 3,735 | 3,710 | 3,735 | -25 | -0.7% | 200 |
| 2021/12/08 | 3,735 | 3,760 | 3,710 | 3,760 | +25 | +0.7% | 600 |
| 2021/12/07 | 3,725 | 3,770 | 3,725 | 3,735 | +15 | +0.4% | 1,200 |
| 2021/12/06 | 3,690 | 3,720 | 3,675 | 3,720 | +35 | +0.9% | 2,200 |
| 2021/12/03 | 3,640 | 3,685 | 3,625 | 3,685 | +100 | +2.8% | 4,000 |
| 2021/12/02 | 3,600 | 3,635 | 3,585 | 3,585 | -30 | -0.8% | 2,800 |
| 2021/12/01 | 3,620 | 3,635 | 3,605 | 3,615 | -5 | -0.1% | 1,100 |
| 2021/11/30 | 3,605 | 3,670 | 3,605 | 3,620 | +20 | +0.6% | 1,900 |
| 2021/11/29 | 3,705 | 3,715 | 3,580 | 3,600 | -125 | -3.4% | 6,700 |
| 2021/11/26 | 3,825 | 3,825 | 3,725 | 3,725 | -50 | -1.3% | 4,300 |
| 2021/11/25 | 3,880 | 3,880 | 3,775 | 3,775 | -100 | -2.6% | 4,500 |
| 2021/11/24 | 3,900 | 3,900 | 3,860 | 3,875 | +30 | +0.8% | 2,300 |
| 2021/11/22 | 3,835 | 3,870 | 3,835 | 3,845 | +15 | +0.4% | 2,000 |
| 2021/11/19 | 3,840 | 3,840 | 3,815 | 3,830 | -60 | -1.5% | 3,500 |
| 2021/11/18 | 3,915 | 3,925 | 3,810 | 3,890 | -25 | -0.6% | 5,600 |
| 2021/11/17 | 3,915 | 3,995 | 3,900 | 3,915 | +50 | +1.3% | 4,900 |
| 2021/11/16 | 3,815 | 3,920 | 3,815 | 3,865 | +60 | +1.6% | 4,900 |
| 2021/11/15 | 3,845 | 3,845 | 3,805 | 3,805 | -45 | -1.2% | 2,000 |
| 2021/11/12 | 3,900 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 2,100 |
| 2021/11/11 | 3,785 | 4,000 | 3,775 | 3,900 | +115 | +3% | 12,800 |
| 2021/11/10 | 3,770 | 3,785 | 3,770 | 3,785 | +15 | +0.4% | 300 |
| 2021/11/09 | 3,750 | 3,775 | 3,750 | 3,770 | +20 | +0.5% | 2,800 |
| 2021/11/08 | 3,770 | 3,770 | 3,705 | 3,750 | +10 | +0.3% | 1,700 |
| 2021/11/05 | 3,750 | 3,750 | 3,740 | 3,740 | -5 | -0.1% | 400 |
| 2021/11/04 | 3,755 | 3,755 | 3,745 | 3,745 | -20 | -0.5% | 200 |
| 2021/11/02 | 3,735 | 3,765 | 3,735 | 3,765 | +10 | +0.3% | 600 |
| 2021/11/01 | 3,740 | 3,755 | 3,740 | 3,755 | +15 | +0.4% | 300 |
| 2021/10/29 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 100 |
851～
900
件表示中 / 3734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 | 1,079,000円 | -0.3% | +5.1% | 5.87% | 11.93倍 | 0.78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 |
| ＴＡＫＡＲＡ＆Ｃ | 321,500円 | +2.5% | -0.2% | 3.73% | 10.18倍 | 1.47倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| ツツミ | 224,700円 | +0.7% | -6.3% | 4.01% | 23.41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 | 110,200円 | +2.6% | +66.5% | 3.45% | 15.62倍 | 1.13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 | 51,900円 | +6.1% | -23.8% | 2.70% | 4.47倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
