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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 9,850 | 10,000 | 9,850 | 9,970 | +130 | +1.3% | 9,200 |
| 2025/06/03 | 9,830 | 9,870 | 9,800 | 9,840 | +30 | +0.3% | 8,100 |
| 2025/06/02 | 9,810 | 9,920 | 9,810 | 9,810 | +10 | +0.1% | 9,400 |
| 2025/05/30 | 9,750 | 9,880 | 9,750 | 9,800 | -10 | -0.1% | 7,600 |
| 2025/05/29 | 9,730 | 9,840 | 9,730 | 9,810 | +90 | +0.9% | 15,900 |
| 2025/05/28 | 9,710 | 9,770 | 9,680 | 9,720 | +10 | +0.1% | 9,100 |
| 2025/05/27 | 9,620 | 9,780 | 9,620 | 9,710 | +40 | +0.4% | 9,900 |
| 2025/05/26 | 9,760 | 9,820 | 9,660 | 9,670 | -60 | -0.6% | 13,000 |
| 2025/05/23 | 9,740 | 9,830 | 9,710 | 9,730 | ±0 | ±0% | 5,900 |
| 2025/05/22 | 9,720 | 9,850 | 9,710 | 9,730 | -10 | -0.1% | 16,600 |
| 2025/05/21 | 9,860 | 9,860 | 9,700 | 9,740 | -90 | -0.9% | 6,000 |
| 2025/05/20 | 9,750 | 9,900 | 9,700 | 9,830 | +40 | +0.4% | 16,000 |
| 2025/05/19 | 9,970 | 10,030 | 9,790 | 9,790 | -140 | -1.4% | 25,500 |
| 2025/05/16 | 9,850 | 10,250 | 9,640 | 9,930 | +1,160 | +13.2% | 75,600 |
| 2025/05/15 | 9,060 | 9,170 | 8,600 | 8,770 | -430 | -4.7% | 36,300 |
| 2025/05/14 | 8,940 | 9,200 | 8,700 | 9,200 | +410 | +4.7% | 42,500 |
| 2025/05/13 | 8,410 | 9,060 | 8,320 | 8,790 | +1,240 | +16.4% | 165,300 |
| 2025/05/12 | 7,550 | 7,550 | 7,550 | 7,550 | +1,000 | +15.3% | 5,100 |
| 2025/05/09 | 6,550 | 6,550 | 6,550 | 6,550 | +1,000 | +18% | 4,000 |
| 2025/05/08 | 5,500 | 5,560 | 5,490 | 5,550 | +60 | +1.1% | 1,300 |
| 2025/05/07 | 5,480 | 5,490 | 5,440 | 5,490 | +10 | +0.2% | 2,200 |
| 2025/05/02 | 5,470 | 5,480 | 5,450 | 5,480 | +10 | +0.2% | 1,000 |
| 2025/05/01 | 5,530 | 5,530 | 5,460 | 5,470 | -60 | -1.1% | 2,100 |
| 2025/04/30 | 5,520 | 5,530 | 5,480 | 5,530 | +30 | +0.5% | 2,300 |
| 2025/04/28 | 5,550 | 5,550 | 5,500 | 5,500 | +10 | +0.2% | 1,500 |
| 2025/04/25 | 5,500 | 5,530 | 5,460 | 5,490 | ±0 | ±0% | 1,300 |
| 2025/04/24 | 5,470 | 5,500 | 5,450 | 5,490 | +40 | +0.7% | 1,500 |
| 2025/04/23 | 5,480 | 5,490 | 5,450 | 5,450 | +50 | +0.9% | 1,900 |
| 2025/04/22 | 5,400 | 5,440 | 5,400 | 5,400 | -20 | -0.4% | 2,100 |
| 2025/04/21 | 5,480 | 5,480 | 5,420 | 5,420 | -60 | -1.1% | 2,200 |
| 2025/04/18 | 5,430 | 5,480 | 5,430 | 5,480 | +50 | +0.9% | 800 |
| 2025/04/17 | 5,430 | 5,460 | 5,430 | 5,430 | +40 | +0.7% | 1,600 |
| 2025/04/16 | 5,450 | 5,450 | 5,300 | 5,390 | -50 | -0.9% | 1,800 |
| 2025/04/15 | 5,470 | 5,500 | 5,430 | 5,440 | +90 | +1.7% | 4,000 |
| 2025/04/14 | 5,310 | 5,380 | 5,310 | 5,350 | +160 | +3.1% | 2,500 |
| 2025/04/11 | 5,180 | 5,190 | 5,110 | 5,190 | -50 | -1% | 1,200 |
| 2025/04/10 | 5,340 | 5,350 | 5,200 | 5,240 | +220 | +4.4% | 6,800 |
| 2025/04/09 | 5,260 | 5,260 | 4,960 | 5,020 | -290 | -5.5% | 14,400 |
| 2025/04/08 | 5,250 | 5,360 | 5,250 | 5,310 | +325 | +6.5% | 9,100 |
| 2025/04/07 | 5,050 | 5,140 | 4,900 | 4,985 | -405 | -7.5% | 24,400 |
| 2025/04/04 | 5,480 | 5,480 | 5,250 | 5,390 | -140 | -2.5% | 16,700 |
| 2025/04/03 | 5,600 | 5,610 | 5,500 | 5,530 | -180 | -3.2% | 6,700 |
| 2025/04/02 | 5,730 | 5,730 | 5,670 | 5,710 | -20 | -0.3% | 900 |
| 2025/04/01 | 5,730 | 5,790 | 5,700 | 5,730 | +20 | +0.4% | 3,600 |
| 2025/03/31 | 5,770 | 5,770 | 5,660 | 5,710 | -110 | -1.9% | 32,500 |
| 2025/03/28 | 5,710 | 5,900 | 5,710 | 5,820 | -110 | -1.9% | 97,100 |
| 2025/03/27 | 5,880 | 5,940 | 5,880 | 5,930 | +50 | +0.9% | 2,700 |
| 2025/03/26 | 5,910 | 5,950 | 5,880 | 5,880 | -30 | -0.5% | 2,900 |
| 2025/03/25 | 5,880 | 5,950 | 5,880 | 5,910 | +30 | +0.5% | 2,100 |
| 2025/03/24 | 5,930 | 5,950 | 5,850 | 5,880 | ±0 | ±0% | 5,300 |
51～
100
件表示中 / 3763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 | 1,120,000円 | -0.3% | +5.1% | 5.65% | 12.39倍 | 0.81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 | 74,600円 | +6.1% | -23.8% | 8.04% | 6.42倍 | 2.05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 | 223,600円 | +0.7% | -6.3% | 4.03% | 23.29倍 | 0.52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 | 111,200円 | +2.6% | +66.5% | 3.42% | 15.76倍 | 1.14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 | 74,600円 | +6.2% | +14.5% | 4.16% | 14.54倍 | 0.47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
