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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 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 |
| 2020/08/13 | 3,425 | 3,500 | 3,425 | 3,500 | +75 | +2.2% | 13,300 |
| 2020/08/12 | 3,400 | 3,440 | 3,400 | 3,425 | +20 | +0.6% | 3,400 |
| 2020/08/11 | 3,325 | 3,405 | 3,325 | 3,405 | +75 | +2.3% | 3,600 |
1151～
1200
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
