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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/03/24 | 3,930 | 3,935 | 3,830 | 3,860 | -75 | -1.9% | 1,800 |
| 2021/03/23 | 4,000 | 4,040 | 3,935 | 3,935 | -65 | -1.6% | 4,600 |
| 2021/03/22 | 3,985 | 4,010 | 3,980 | 4,000 | +40 | +1% | 4,900 |
1001～
1050
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 | 0.52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 | 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
