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 |
|---|---|---|---|---|---|---|---|
| 2020/10/26 | 3,665 | 3,665 | 3,610 | 3,615 | -60 | -1.6% | 1,900 |
| 2020/10/23 | 3,650 | 3,675 | 3,635 | 3,675 | +25 | +0.7% | 1,700 |
| 2020/10/22 | 3,605 | 3,650 | 3,605 | 3,650 | ±0 | ±0% | 2,900 |
| 2020/10/21 | 3,600 | 3,660 | 3,600 | 3,650 | +20 | +0.6% | 3,000 |
| 2020/10/20 | 3,645 | 3,645 | 3,615 | 3,630 | -20 | -0.5% | 1,200 |
| 2020/10/19 | 3,580 | 3,650 | 3,580 | 3,650 | +75 | +2.1% | 4,900 |
| 2020/10/16 | 3,575 | 3,600 | 3,575 | 3,575 | ±0 | ±0% | 2,900 |
| 2020/10/15 | 3,585 | 3,595 | 3,570 | 3,575 | -40 | -1.1% | 2,900 |
| 2020/10/14 | 3,620 | 3,620 | 3,615 | 3,615 | +5 | +0.1% | 500 |
| 2020/10/13 | 3,600 | 3,610 | 3,580 | 3,610 | +25 | +0.7% | 1,500 |
| 2020/10/12 | 3,585 | 3,585 | 3,585 | 3,585 | -15 | -0.4% | 100 |
| 2020/10/09 | 3,630 | 3,630 | 3,585 | 3,600 | -10 | -0.3% | 1,400 |
| 2020/10/08 | 3,605 | 3,630 | 3,590 | 3,610 | +10 | +0.3% | 1,900 |
| 2020/10/07 | 3,585 | 3,615 | 3,585 | 3,600 | +5 | +0.1% | 1,700 |
| 2020/10/06 | 3,625 | 3,635 | 3,595 | 3,595 | -5 | -0.1% | 1,600 |
| 2020/10/05 | 3,570 | 3,620 | 3,570 | 3,600 | +30 | +0.8% | 4,300 |
| 2020/10/02 | 3,605 | 3,630 | 3,570 | 3,570 | - | - | 2,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,605 | 3,625 | 3,585 | 3,585 | -35 | -1% | 4,300 |
| 2020/09/29 | 3,600 | 3,680 | 3,600 | 3,620 | +20 | +0.6% | 3,700 |
| 2020/09/28 | 3,570 | 3,600 | 3,565 | 3,600 | +30 | +0.8% | 6,000 |
| 2020/09/25 | 3,560 | 3,600 | 3,555 | 3,570 | +20 | +0.6% | 3,600 |
| 2020/09/24 | 3,660 | 3,660 | 3,540 | 3,550 | -110 | -3% | 10,900 |
| 2020/09/23 | 3,610 | 3,665 | 3,600 | 3,660 | +15 | +0.4% | 4,500 |
| 2020/09/18 | 3,660 | 3,660 | 3,640 | 3,645 | +5 | +0.1% | 700 |
| 2020/09/17 | 3,615 | 3,640 | 3,595 | 3,640 | +20 | +0.6% | 4,600 |
| 2020/09/16 | 3,610 | 3,640 | 3,610 | 3,620 | -10 | -0.3% | 1,100 |
| 2020/09/15 | 3,595 | 3,640 | 3,595 | 3,630 | -30 | -0.8% | 1,500 |
| 2020/09/14 | 3,585 | 3,660 | 3,585 | 3,660 | +60 | +1.7% | 6,400 |
| 2020/09/11 | 3,550 | 3,600 | 3,545 | 3,600 | +50 | +1.4% | 3,300 |
| 2020/09/10 | 3,555 | 3,600 | 3,545 | 3,550 | -5 | -0.1% | 2,900 |
| 2020/09/09 | 3,585 | 3,590 | 3,545 | 3,555 | -85 | -2.3% | 1,800 |
| 2020/09/08 | 3,490 | 3,640 | 3,490 | 3,640 | +155 | +4.4% | 5,900 |
| 2020/09/07 | 3,480 | 3,495 | 3,470 | 3,485 | +5 | +0.1% | 3,200 |
| 2020/09/04 | 3,485 | 3,525 | 3,480 | 3,480 | -25 | -0.7% | 5,900 |
| 2020/09/03 | 3,530 | 3,535 | 3,505 | 3,505 | -20 | -0.6% | 3,000 |
| 2020/09/02 | 3,535 | 3,535 | 3,515 | 3,525 | -10 | -0.3% | 900 |
| 2020/09/01 | 3,500 | 3,535 | 3,500 | 3,535 | +35 | +1% | 2,100 |
| 2020/08/31 | 3,495 | 3,515 | 3,495 | 3,500 | +20 | +0.6% | 4,500 |
| 2020/08/28 | 3,525 | 3,525 | 3,480 | 3,480 | -35 | -1% | 3,200 |
| 2020/08/27 | 3,535 | 3,535 | 3,485 | 3,515 | ±0 | ±0% | 3,200 |
| 2020/08/26 | 3,505 | 3,520 | 3,505 | 3,515 | +10 | +0.3% | 2,600 |
| 2020/08/25 | 3,520 | 3,535 | 3,500 | 3,505 | -5 | -0.1% | 4,300 |
| 2020/08/24 | 3,520 | 3,535 | 3,510 | 3,510 | -20 | -0.6% | 1,800 |
| 2020/08/21 | 3,555 | 3,555 | 3,530 | 3,530 | -20 | -0.6% | 3,200 |
| 2020/08/20 | 3,550 | 3,570 | 3,525 | 3,550 | ±0 | ±0% | 4,400 |
| 2020/08/19 | 3,565 | 3,575 | 3,550 | 3,550 | -20 | -0.6% | 1,900 |
| 2020/08/18 | 3,565 | 3,590 | 3,550 | 3,570 | +5 | +0.1% | 1,500 |
| 2020/08/17 | 3,590 | 3,590 | 3,540 | 3,565 | ±0 | ±0% | 2,100 |
| 2020/08/14 | 3,525 | 3,575 | 3,525 | 3,565 | +65 | +1.9% | 6,500 |
1001～
1050
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
