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 |
|---|---|---|---|---|---|---|---|
| 2020/12/04 | 4,010 | 4,035 | 4,010 | 4,035 | +30 | +0.7% | 4,100 |
| 2020/12/03 | 4,000 | 4,020 | 3,975 | 4,005 | -10 | -0.2% | 2,400 |
| 2020/12/02 | 3,950 | 4,015 | 3,950 | 4,015 | +65 | +1.6% | 6,000 |
| 2020/12/01 | 3,920 | 3,975 | 3,920 | 3,950 | +35 | +0.9% | 2,300 |
| 2020/11/30 | 3,900 | 3,950 | 3,900 | 3,915 | +20 | +0.5% | 3,300 |
| 2020/11/27 | 3,910 | 3,915 | 3,875 | 3,895 | -5 | -0.1% | 3,500 |
| 2020/11/26 | 3,890 | 3,915 | 3,885 | 3,900 | +10 | +0.3% | 4,300 |
| 2020/11/25 | 3,810 | 3,895 | 3,810 | 3,890 | +35 | +0.9% | 5,700 |
| 2020/11/24 | 3,885 | 3,920 | 3,850 | 3,855 | +10 | +0.3% | 5,400 |
| 2020/11/20 | 3,800 | 3,845 | 3,800 | 3,845 | +55 | +1.5% | 4,300 |
| 2020/11/19 | 3,795 | 3,800 | 3,755 | 3,790 | -10 | -0.3% | 2,500 |
| 2020/11/18 | 3,750 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 2,400 |
| 2020/11/17 | 3,780 | 3,785 | 3,750 | 3,750 | -40 | -1.1% | 2,200 |
| 2020/11/16 | 3,740 | 3,795 | 3,740 | 3,790 | +55 | +1.5% | 3,900 |
| 2020/11/13 | 3,735 | 3,775 | 3,735 | 3,735 | -70 | -1.8% | 3,500 |
| 2020/11/12 | 3,810 | 3,810 | 3,760 | 3,805 | +25 | +0.7% | 2,900 |
| 2020/11/11 | 3,755 | 3,795 | 3,705 | 3,780 | +95 | +2.6% | 3,200 |
| 2020/11/10 | 3,705 | 3,780 | 3,630 | 3,685 | -85 | -2.3% | 12,400 |
| 2020/11/09 | 3,740 | 3,820 | 3,705 | 3,770 | +55 | +1.5% | 10,800 |
| 2020/11/06 | 3,705 | 3,735 | 3,705 | 3,715 | +10 | +0.3% | 1,600 |
| 2020/11/05 | 3,685 | 3,735 | 3,685 | 3,705 | +35 | +1% | 800 |
| 2020/11/04 | 3,665 | 3,685 | 3,650 | 3,670 | +5 | +0.1% | 4,700 |
| 2020/11/02 | 3,605 | 3,665 | 3,605 | 3,665 | +60 | +1.7% | 2,000 |
| 2020/10/30 | 3,675 | 3,675 | 3,600 | 3,605 | -30 | -0.8% | 6,600 |
| 2020/10/29 | 3,635 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 3,400 |
| 2020/10/28 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 600 |
| 2020/10/27 | 3,615 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 1,200 |
| 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 |
1151～
1200
件表示中 / 3764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 | 1,157,000円 | -0.3% | +5.1% | 5.47% | 12.80倍 | 0.84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 | 81,000円 | +6.1% | -23.8% | 7.41% | 6.97倍 | 2.23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 | 225,800円 | +0.7% | -6.3% | 3.99% | 23.52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 | 112,500円 | +2.6% | +66.5% | 3.38% | 15.94倍 | 1.15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 | 75,800円 | +6.2% | +14.5% | 4.09% | 14.78倍 | 0.48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
