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 |
|---|---|---|---|---|---|---|---|
| 2020/07/08 | 3,480 | 3,490 | 3,475 | 3,490 | +5 | +0.1% | 3,600 |
| 2020/07/07 | 3,495 | 3,500 | 3,460 | 3,485 | -10 | -0.3% | 12,100 |
| 2020/07/06 | 3,480 | 3,500 | 3,420 | 3,495 | +75 | +2.2% | 2,800 |
| 2020/07/03 | 3,425 | 3,440 | 3,405 | 3,420 | -5 | -0.1% | 3,900 |
| 2020/07/02 | 3,505 | 3,505 | 3,425 | 3,425 | -75 | -2.1% | 6,600 |
| 2020/07/01 | 3,530 | 3,545 | 3,500 | 3,500 | -30 | -0.8% | 2,600 |
| 2020/06/30 | 3,560 | 3,560 | 3,520 | 3,530 | -5 | -0.1% | 3,300 |
| 2020/06/29 | 3,560 | 3,560 | 3,490 | 3,535 | -5 | -0.1% | 3,900 |
| 2020/06/26 | 3,530 | 3,540 | 3,530 | 3,540 | +15 | +0.4% | 3,300 |
| 2020/06/25 | 3,530 | 3,530 | 3,505 | 3,525 | -5 | -0.1% | 2,500 |
| 2020/06/24 | 3,530 | 3,545 | 3,520 | 3,530 | +5 | +0.1% | 2,900 |
| 2020/06/23 | 3,540 | 3,545 | 3,515 | 3,525 | -15 | -0.4% | 2,900 |
| 2020/06/22 | 3,550 | 3,560 | 3,520 | 3,540 | -35 | -1% | 1,500 |
| 2020/06/19 | 3,565 | 3,575 | 3,515 | 3,575 | +20 | +0.6% | 2,200 |
| 2020/06/18 | 3,525 | 3,555 | 3,515 | 3,555 | +10 | +0.3% | 1,000 |
| 2020/06/17 | 3,540 | 3,550 | 3,535 | 3,545 | +15 | +0.4% | 1,100 |
| 2020/06/16 | 3,515 | 3,550 | 3,505 | 3,530 | +25 | +0.7% | 2,400 |
| 2020/06/15 | 3,510 | 3,550 | 3,480 | 3,505 | -5 | -0.1% | 4,700 |
| 2020/06/12 | 3,385 | 3,525 | 3,385 | 3,510 | -75 | -2.1% | 7,900 |
| 2020/06/11 | 3,620 | 3,620 | 3,545 | 3,585 | -30 | -0.8% | 6,500 |
| 2020/06/10 | 3,615 | 3,625 | 3,590 | 3,615 | ±0 | ±0% | 4,300 |
| 2020/06/09 | 3,610 | 3,625 | 3,605 | 3,615 | +5 | +0.1% | 2,300 |
| 2020/06/08 | 3,620 | 3,655 | 3,590 | 3,610 | +15 | +0.4% | 7,300 |
| 2020/06/05 | 3,600 | 3,645 | 3,580 | 3,595 | -25 | -0.7% | 5,400 |
| 2020/06/04 | 3,685 | 3,685 | 3,600 | 3,620 | -35 | -1% | 3,700 |
| 2020/06/03 | 3,700 | 3,700 | 3,615 | 3,655 | -45 | -1.2% | 7,100 |
| 2020/06/02 | 3,715 | 3,715 | 3,665 | 3,700 | -15 | -0.4% | 3,300 |
| 2020/06/01 | 3,650 | 3,715 | 3,640 | 3,715 | +40 | +1.1% | 7,200 |
| 2020/05/29 | 3,615 | 3,700 | 3,615 | 3,675 | +60 | +1.7% | 4,300 |
| 2020/05/28 | 3,600 | 3,620 | 3,560 | 3,615 | +15 | +0.4% | 7,600 |
| 2020/05/27 | 3,590 | 3,600 | 3,560 | 3,600 | +40 | +1.1% | 5,900 |
| 2020/05/26 | 3,550 | 3,600 | 3,550 | 3,560 | -15 | -0.4% | 7,200 |
| 2020/05/25 | 3,585 | 3,635 | 3,515 | 3,575 | -220 | -5.8% | 28,200 |
| 2020/05/22 | 3,835 | 3,840 | 3,710 | 3,795 | -5 | -0.1% | 14,900 |
| 2020/05/21 | 3,690 | 3,810 | 3,675 | 3,800 | +155 | +4.3% | 9,700 |
| 2020/05/20 | 3,565 | 3,660 | 3,565 | 3,645 | +40 | +1.1% | 4,500 |
| 2020/05/19 | 3,630 | 3,630 | 3,595 | 3,605 | +15 | +0.4% | 3,800 |
| 2020/05/18 | 3,580 | 3,615 | 3,500 | 3,590 | +30 | +0.8% | 4,800 |
| 2020/05/15 | 3,495 | 3,560 | 3,485 | 3,560 | +65 | +1.9% | 5,100 |
| 2020/05/14 | 3,520 | 3,550 | 3,435 | 3,495 | -30 | -0.9% | 6,500 |
| 2020/05/13 | 3,500 | 3,525 | 3,480 | 3,525 | +10 | +0.3% | 3,000 |
| 2020/05/12 | 3,525 | 3,540 | 3,480 | 3,515 | -20 | -0.6% | 2,500 |
| 2020/05/11 | 3,450 | 3,535 | 3,450 | 3,535 | +110 | +3.2% | 12,300 |
| 2020/05/08 | 3,385 | 3,430 | 3,360 | 3,425 | +100 | +3% | 6,800 |
| 2020/05/07 | 3,310 | 3,340 | 3,300 | 3,325 | +50 | +1.5% | 3,700 |
| 2020/05/01 | 3,360 | 3,360 | 3,265 | 3,275 | -95 | -2.8% | 5,400 |
| 2020/04/30 | 3,435 | 3,435 | 3,365 | 3,370 | +10 | +0.3% | 4,600 |
| 2020/04/28 | 3,300 | 3,360 | 3,270 | 3,360 | +75 | +2.3% | 4,900 |
| 2020/04/27 | 3,235 | 3,285 | 3,225 | 3,285 | +90 | +2.8% | 6,100 |
| 2020/04/24 | 3,195 | 3,220 | 3,170 | 3,195 | -15 | -0.5% | 7,000 |
1251～
1300
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
