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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 3,640 | 3,675 | 3,635 | 3,655 | -5 | -0.1% | 1,600 |
| 2021/06/07 | 3,625 | 3,670 | 3,625 | 3,660 | +10 | +0.3% | 4,500 |
| 2021/06/04 | 3,650 | 3,685 | 3,640 | 3,650 | -20 | -0.5% | 2,500 |
| 2021/06/03 | 3,660 | 3,670 | 3,630 | 3,670 | +20 | +0.5% | 2,800 |
| 2021/06/02 | 3,655 | 3,685 | 3,650 | 3,650 | -5 | -0.1% | 2,500 |
| 2021/06/01 | 3,650 | 3,655 | 3,650 | 3,655 | +5 | +0.1% | 1,600 |
| 2021/05/31 | 3,665 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 1,100 |
| 2021/05/28 | 3,650 | 3,695 | 3,620 | 3,650 | -10 | -0.3% | 7,800 |
| 2021/05/27 | 3,725 | 3,725 | 3,660 | 3,660 | -15 | -0.4% | 1,800 |
| 2021/05/26 | 3,700 | 3,710 | 3,670 | 3,675 | -45 | -1.2% | 2,100 |
| 2021/05/25 | 3,700 | 3,760 | 3,665 | 3,720 | +30 | +0.8% | 8,400 |
| 2021/05/24 | 3,685 | 3,765 | 3,685 | 3,690 | +5 | +0.1% | 6,000 |
| 2021/05/21 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 300 |
| 2021/05/20 | 3,670 | 3,670 | 3,660 | 3,670 | +35 | +1% | 800 |
| 2021/05/19 | 3,660 | 3,675 | 3,635 | 3,635 | -35 | -1% | 1,700 |
| 2021/05/18 | 3,660 | 3,685 | 3,660 | 3,670 | ±0 | ±0% | 700 |
| 2021/05/17 | 3,785 | 3,785 | 3,670 | 3,670 | -55 | -1.5% | 14,500 |
| 2021/05/14 | 3,700 | 3,725 | 3,700 | 3,725 | +25 | +0.7% | 900 |
| 2021/05/13 | 3,710 | 3,710 | 3,660 | 3,700 | +25 | +0.7% | 1,500 |
| 2021/05/12 | 3,725 | 3,730 | 3,660 | 3,675 | -50 | -1.3% | 5,600 |
| 2021/05/11 | 3,720 | 3,725 | 3,720 | 3,725 | +5 | +0.1% | 500 |
| 2021/05/10 | 3,715 | 3,750 | 3,715 | 3,720 | +10 | +0.3% | 1,100 |
| 2021/05/07 | 3,715 | 3,715 | 3,695 | 3,710 | +15 | +0.4% | 500 |
| 2021/05/06 | 3,730 | 3,730 | 3,690 | 3,695 | -35 | -0.9% | 2,500 |
| 2021/04/30 | 3,660 | 3,730 | 3,660 | 3,730 | +70 | +1.9% | 2,200 |
| 2021/04/28 | 3,670 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 500 |
| 2021/04/27 | 3,700 | 3,715 | 3,670 | 3,670 | +10 | +0.3% | 500 |
| 2021/04/26 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 600 |
| 2021/04/23 | 3,660 | 3,660 | 3,660 | 3,660 | +25 | +0.7% | 400 |
| 2021/04/22 | 3,660 | 3,665 | 3,635 | 3,635 | ±0 | ±0% | 1,900 |
| 2021/04/21 | 3,665 | 3,665 | 3,625 | 3,635 | -35 | -1% | 5,800 |
| 2021/04/20 | 3,715 | 3,745 | 3,665 | 3,670 | -55 | -1.5% | 4,900 |
| 2021/04/19 | 3,720 | 3,750 | 3,720 | 3,725 | ±0 | ±0% | 1,400 |
| 2021/04/16 | 3,745 | 3,745 | 3,720 | 3,725 | -15 | -0.4% | 2,400 |
| 2021/04/15 | 3,850 | 3,880 | 3,720 | 3,740 | -110 | -2.9% | 10,200 |
| 2021/04/14 | 3,795 | 3,850 | 3,765 | 3,850 | +55 | +1.4% | 3,300 |
| 2021/04/13 | 3,745 | 3,835 | 3,745 | 3,795 | +45 | +1.2% | 2,300 |
| 2021/04/12 | 3,745 | 3,785 | 3,745 | 3,750 | +10 | +0.3% | 1,000 |
| 2021/04/09 | 3,740 | 3,745 | 3,740 | 3,740 | -5 | -0.1% | 600 |
| 2021/04/08 | 3,765 | 3,770 | 3,745 | 3,745 | -20 | -0.5% | 1,500 |
| 2021/04/07 | 3,770 | 3,800 | 3,740 | 3,765 | +25 | +0.7% | 1,000 |
| 2021/04/06 | 3,810 | 3,820 | 3,740 | 3,740 | -40 | -1.1% | 3,300 |
| 2021/04/05 | 3,770 | 3,800 | 3,770 | 3,780 | +20 | +0.5% | 1,300 |
| 2021/04/02 | 3,775 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 1,100 |
| 2021/04/01 | 3,785 | 3,790 | 3,780 | 3,780 | -5 | -0.1% | 1,200 |
| 2021/03/31 | 3,845 | 3,850 | 3,780 | 3,785 | -60 | -1.6% | 2,100 |
| 2021/03/30 | 3,875 | 3,880 | 3,830 | 3,845 | -150 | -3.8% | 3,600 |
| 2021/03/29 | 4,045 | 4,045 | 3,960 | 3,995 | -15 | -0.4% | 3,400 |
| 2021/03/26 | 4,060 | 4,060 | 3,990 | 4,010 | -45 | -1.1% | 4,500 |
| 2021/03/25 | 3,925 | 4,060 | 3,855 | 4,055 | +195 | +5.1% | 7,500 |
851～
900
件表示中 / 3587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 | 561,000円 | -0.1% | -19.8% | 3.92% | 8.07倍 | 0.42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 |
| ニホンフラッシュ | 85,900円 | +15.8% | +33.6% | 4.19% | 10.86倍 | 0.58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 |
| 萩原工業 | 140,200円 | +2.4% | +2.2% | 3.57% | 12.02倍 | 0.67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 |
| 中本パクス | 170,500円 | +8.2% | +6.8% | 3.75% | 9.61倍 | 0.80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 | 51,300円 | +0.8% | +145.3% | 4.29% | 9.15倍 | 0.52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
