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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 4,050 | 4,050 | 4,005 | 4,005 | -45 | -1.1% | 4,700 |
| 2019/12/23 | 4,050 | 4,055 | 4,035 | 4,050 | +15 | +0.4% | 14,700 |
| 2019/12/20 | 4,095 | 4,100 | 4,000 | 4,035 | -15 | -0.4% | 3,700 |
| 2019/12/19 | 4,000 | 4,055 | 3,980 | 4,050 | +55 | +1.4% | 11,400 |
| 2019/12/18 | 4,050 | 4,075 | 3,955 | 3,995 | -110 | -2.7% | 15,400 |
| 2019/12/17 | 4,195 | 4,250 | 4,105 | 4,105 | -25 | -0.6% | 20,700 |
| 2019/12/16 | 4,075 | 4,150 | 4,030 | 4,130 | +335 | +8.8% | 42,600 |
| 2019/12/13 | 3,835 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 5,000 |
| 2019/12/12 | 3,845 | 3,845 | 3,805 | 3,810 | -15 | -0.4% | 2,600 |
| 2019/12/11 | 3,815 | 3,825 | 3,815 | 3,825 | +10 | +0.3% | 1,500 |
| 2019/12/10 | 3,810 | 3,830 | 3,810 | 3,815 | -15 | -0.4% | 1,000 |
| 2019/12/09 | 3,830 | 3,830 | 3,805 | 3,830 | +20 | +0.5% | 3,700 |
| 2019/12/06 | 3,820 | 3,820 | 3,810 | 3,810 | -10 | -0.3% | 1,900 |
| 2019/12/05 | 3,810 | 3,845 | 3,810 | 3,820 | -5 | -0.1% | 1,500 |
| 2019/12/04 | 3,825 | 3,825 | 3,815 | 3,825 | ±0 | ±0% | 1,500 |
| 2019/12/03 | 3,820 | 3,835 | 3,810 | 3,825 | +5 | +0.1% | 2,300 |
| 2019/12/02 | 3,845 | 3,860 | 3,820 | 3,820 | -5 | -0.1% | 3,000 |
| 2019/11/29 | 3,855 | 3,855 | 3,825 | 3,825 | +5 | +0.1% | 3,000 |
| 2019/11/28 | 3,830 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 1,000 |
| 2019/11/27 | 3,860 | 3,870 | 3,835 | 3,850 | +30 | +0.8% | 2,400 |
| 2019/11/26 | 3,855 | 3,855 | 3,800 | 3,820 | -35 | -0.9% | 3,900 |
| 2019/11/25 | 3,850 | 3,865 | 3,810 | 3,855 | +55 | +1.4% | 3,300 |
| 2019/11/22 | 3,785 | 3,810 | 3,785 | 3,800 | ±0 | ±0% | 2,600 |
| 2019/11/21 | 3,800 | 3,810 | 3,780 | 3,800 | ±0 | ±0% | 2,000 |
| 2019/11/20 | 3,790 | 3,805 | 3,775 | 3,800 | +25 | +0.7% | 5,700 |
| 2019/11/19 | 3,835 | 3,835 | 3,750 | 3,775 | -25 | -0.7% | 3,000 |
| 2019/11/18 | 3,735 | 3,800 | 3,720 | 3,800 | +65 | +1.7% | 5,900 |
| 2019/11/15 | 3,705 | 3,775 | 3,700 | 3,735 | ±0 | ±0% | 5,200 |
| 2019/11/14 | 3,745 | 3,745 | 3,700 | 3,735 | -55 | -1.5% | 7,600 |
| 2019/11/13 | 3,795 | 3,800 | 3,715 | 3,790 | -70 | -1.8% | 12,800 |
| 2019/11/12 | 3,900 | 3,900 | 3,805 | 3,860 | ±0 | ±0% | 4,400 |
| 2019/11/11 | 3,905 | 3,905 | 3,855 | 3,860 | +20 | +0.5% | 1,700 |
| 2019/11/08 | 3,900 | 3,900 | 3,790 | 3,840 | -60 | -1.5% | 7,500 |
| 2019/11/07 | 3,935 | 3,950 | 3,900 | 3,900 | -45 | -1.1% | 5,700 |
| 2019/11/06 | 3,915 | 3,945 | 3,895 | 3,945 | +40 | +1% | 6,000 |
| 2019/11/05 | 3,900 | 3,925 | 3,870 | 3,905 | +35 | +0.9% | 4,600 |
| 2019/11/01 | 3,905 | 3,905 | 3,860 | 3,870 | -40 | -1% | 2,700 |
| 2019/10/31 | 3,855 | 3,945 | 3,805 | 3,910 | +55 | +1.4% | 9,400 |
| 2019/10/30 | 3,810 | 3,885 | 3,780 | 3,855 | +135 | +3.6% | 11,800 |
| 2019/10/29 | 3,710 | 3,740 | 3,710 | 3,720 | +20 | +0.5% | 3,100 |
| 2019/10/28 | 3,680 | 3,700 | 3,675 | 3,700 | +45 | +1.2% | 3,700 |
| 2019/10/25 | 3,645 | 3,675 | 3,635 | 3,655 | -5 | -0.1% | 1,800 |
| 2019/10/24 | 3,685 | 3,690 | 3,630 | 3,660 | -25 | -0.7% | 3,100 |
| 2019/10/23 | 3,650 | 3,700 | 3,620 | 3,685 | +45 | +1.2% | 6,800 |
| 2019/10/21 | 3,635 | 3,640 | 3,615 | 3,640 | ±0 | ±0% | 1,300 |
| 2019/10/18 | 3,625 | 3,655 | 3,590 | 3,640 | +15 | +0.4% | 5,200 |
| 2019/10/17 | 3,615 | 3,675 | 3,610 | 3,625 | +10 | +0.3% | 4,300 |
| 2019/10/16 | 3,660 | 3,670 | 3,615 | 3,615 | -40 | -1.1% | 2,700 |
| 2019/10/15 | 3,650 | 3,675 | 3,645 | 3,655 | +20 | +0.6% | 2,200 |
| 2019/10/11 | 3,610 | 3,640 | 3,610 | 3,635 | +20 | +0.6% | 8,800 |
1351～
1400
件表示中 / 3735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 | 1,075,000円 | -0.3% | +5.1% | 5.89% | 11.89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 | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15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 | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39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 | 109,700円 | +2.6% | +66.5% | 3.46% | 15.55倍 | 1.12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 | 52,700円 | +6.1% | -23.8% | 2.66% | 4.54倍 | 1.63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
