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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 5,700 | 5,700 | 5,670 | 5,690 | -10 | -0.2% | 900 |
| 2025/01/30 | 5,760 | 5,760 | 5,690 | 5,700 | -10 | -0.2% | 3,300 |
| 2025/01/29 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 900 |
| 2025/01/28 | 5,700 | 5,720 | 5,670 | 5,710 | +60 | +1.1% | 3,300 |
| 2025/01/27 | 5,680 | 5,680 | 5,650 | 5,650 | -10 | -0.2% | 1,300 |
| 2025/01/24 | 5,660 | 5,660 | 5,660 | 5,660 | ±0 | ±0% | 400 |
| 2025/01/23 | 5,670 | 5,670 | 5,660 | 5,660 | -10 | -0.2% | 400 |
| 2025/01/22 | 5,710 | 5,730 | 5,670 | 5,670 | -20 | -0.4% | 1,300 |
| 2025/01/21 | 5,660 | 5,690 | 5,660 | 5,690 | +30 | +0.5% | 800 |
| 2025/01/20 | 5,690 | 5,720 | 5,660 | 5,660 | +10 | +0.2% | 1,800 |
| 2025/01/17 | 5,630 | 5,700 | 5,630 | 5,650 | -30 | -0.5% | 1,100 |
| 2025/01/16 | 5,650 | 5,810 | 5,650 | 5,680 | +10 | +0.2% | 4,300 |
| 2025/01/15 | 5,620 | 5,740 | 5,620 | 5,670 | -20 | -0.4% | 1,700 |
| 2025/01/14 | 5,700 | 5,710 | 5,640 | 5,690 | -10 | -0.2% | 1,800 |
| 2025/01/10 | 5,730 | 5,770 | 5,700 | 5,700 | -70 | -1.2% | 1,000 |
| 2025/01/09 | 5,760 | 5,770 | 5,700 | 5,770 | ±0 | ±0% | 2,500 |
| 2025/01/08 | 5,830 | 5,840 | 5,770 | 5,770 | -10 | -0.2% | 1,600 |
| 2025/01/07 | 5,830 | 5,830 | 5,760 | 5,780 | +20 | +0.3% | 1,900 |
| 2025/01/06 | 5,630 | 5,880 | 5,630 | 5,760 | +150 | +2.7% | 7,000 |
| 2024/12/30 | 5,600 | 5,610 | 5,600 | 5,610 | +10 | +0.2% | 400 |
| 2024/12/27 | 5,590 | 5,640 | 5,570 | 5,600 | +10 | +0.2% | 2,600 |
| 2024/12/26 | 5,370 | 5,660 | 5,370 | 5,590 | +210 | +3.9% | 11,500 |
| 2024/12/25 | 5,420 | 5,440 | 5,370 | 5,380 | -40 | -0.7% | 8,100 |
| 2024/12/24 | 5,490 | 5,490 | 5,420 | 5,420 | -40 | -0.7% | 5,600 |
| 2024/12/23 | 5,470 | 5,470 | 5,350 | 5,460 | -10 | -0.2% | 11,200 |
| 2024/12/20 | 5,460 | 5,470 | 5,440 | 5,470 | +40 | +0.7% | 5,900 |
| 2024/12/19 | 5,460 | 5,480 | 5,430 | 5,430 | -80 | -1.5% | 7,300 |
| 2024/12/18 | 5,520 | 5,520 | 5,510 | 5,510 | -20 | -0.4% | 2,200 |
| 2024/12/17 | 5,530 | 5,530 | 5,530 | 5,530 | +10 | +0.2% | 3,200 |
| 2024/12/16 | 5,520 | 5,550 | 5,520 | 5,520 | ±0 | ±0% | 3,700 |
| 2024/12/13 | 5,510 | 5,530 | 5,470 | 5,520 | -10 | -0.2% | 4,800 |
| 2024/12/12 | 5,550 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 6,500 |
| 2024/12/11 | 5,540 | 5,540 | 5,480 | 5,540 | ±0 | ±0% | 4,200 |
| 2024/12/10 | 5,500 | 5,560 | 5,500 | 5,540 | -20 | -0.4% | 5,500 |
| 2024/12/09 | 5,600 | 5,600 | 5,560 | 5,560 | +20 | +0.4% | 700 |
| 2024/12/06 | 5,560 | 5,630 | 5,530 | 5,540 | -20 | -0.4% | 7,500 |
| 2024/12/05 | 5,600 | 5,600 | 5,560 | 5,560 | -50 | -0.9% | 1,700 |
| 2024/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | ±0 | ±0% | 300 |
| 2024/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | +30 | +0.5% | 6,700 |
| 2024/12/02 | 5,570 | 5,580 | 5,570 | 5,580 | +10 | +0.2% | 900 |
| 2024/11/29 | 5,590 | 5,590 | 5,570 | 5,570 | -10 | -0.2% | 200 |
| 2024/11/28 | 5,550 | 5,590 | 5,550 | 5,580 | -20 | -0.4% | 900 |
| 2024/11/27 | 5,610 | 5,610 | 5,510 | 5,600 | -10 | -0.2% | 7,000 |
| 2024/11/26 | 5,610 | 5,630 | 5,610 | 5,610 | ±0 | ±0% | 900 |
| 2024/11/25 | 5,630 | 5,650 | 5,580 | 5,610 | -20 | -0.4% | 6,500 |
| 2024/11/22 | 5,620 | 5,700 | 5,620 | 5,630 | ±0 | ±0% | 3,000 |
| 2024/11/21 | 5,630 | 5,630 | 5,620 | 5,630 | -20 | -0.4% | 3,000 |
| 2024/11/20 | 5,700 | 5,700 | 5,610 | 5,650 | -50 | -0.9% | 3,400 |
| 2024/11/19 | 5,660 | 5,720 | 5,640 | 5,700 | ±0 | ±0% | 2,400 |
| 2024/11/18 | 5,620 | 5,700 | 5,600 | 5,700 | +60 | +1.1% | 4,000 |
51～
100
件表示中 / 3681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 | 539,000円 | -0.1% | -19.8% | 4.08% | 7.75倍 | 0.40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 | 143,300円 | +2.7% | +14.2% | 4.54% | 8.95倍 | 0.69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 | 80,000円 | -6.6% | -16.2% | 4.50% | 15.83倍 | 0.54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 | 162,400円 | +5.8% | +6.6% | 4.19% | 7.20倍 | 0.75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 | 49,400円 | +0.8% | +145.3% | 4.45% | 8.81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
