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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,625 | 3,635 | 3,610 | 3,615 | -10 | -0.3% | 1,700 |
| 2019/10/09 | 3,625 | 3,640 | 3,610 | 3,625 | -10 | -0.3% | 4,700 |
| 2019/10/08 | 3,590 | 3,635 | 3,590 | 3,635 | +40 | +1.1% | 2,000 |
| 2019/10/07 | 3,650 | 3,650 | 3,585 | 3,595 | -45 | -1.2% | 6,500 |
| 2019/10/04 | 3,640 | 3,685 | 3,630 | 3,640 | -20 | -0.5% | 4,300 |
| 2019/10/03 | 3,650 | 3,665 | 3,600 | 3,660 | -60 | -1.6% | 12,100 |
| 2019/10/02 | 3,950 | 3,960 | 3,685 | 3,720 | -170 | -4.4% | 32,100 |
| 2019/10/01 | 3,970 | 3,970 | 3,870 | 3,890 | -70 | -1.8% | 8,400 |
| 2019/09/30 | 4,075 | 4,075 | 3,895 | 3,960 | -40 | -1% | 19,800 |
| 2019/09/27 | 3,815 | 4,000 | 3,740 | 4,000 | +255 | +6.8% | 38,200 |
| 2019/09/26 | 3,800 | 3,845 | 3,735 | 3,745 | -40 | -1.1% | 9,500 |
| 2019/09/25 | 3,725 | 3,785 | 3,680 | 3,785 | +75 | +2% | 8,300 |
| 2019/09/24 | 3,625 | 3,725 | 3,605 | 3,710 | +140 | +3.9% | 8,000 |
| 2019/09/20 | 3,595 | 3,595 | 3,570 | 3,570 | -30 | -0.8% | 1,200 |
| 2019/09/19 | 3,550 | 3,600 | 3,550 | 3,600 | +55 | +1.6% | 2,600 |
| 2019/09/18 | 3,570 | 3,570 | 3,530 | 3,545 | -15 | -0.4% | 5,300 |
| 2019/09/17 | 3,545 | 3,570 | 3,525 | 3,560 | +50 | +1.4% | 6,400 |
| 2019/09/13 | 3,525 | 3,530 | 3,510 | 3,510 | -15 | -0.4% | 400 |
| 2019/09/12 | 3,510 | 3,530 | 3,505 | 3,525 | +15 | +0.4% | 3,900 |
| 2019/09/11 | 3,530 | 3,570 | 3,505 | 3,510 | ±0 | ±0% | 30,600 |
| 2019/09/10 | 3,540 | 3,570 | 3,510 | 3,510 | -20 | -0.6% | 3,100 |
| 2019/09/09 | 3,460 | 3,550 | 3,460 | 3,530 | +45 | +1.3% | 6,900 |
| 2019/09/06 | 3,440 | 3,495 | 3,440 | 3,485 | +30 | +0.9% | 3,200 |
| 2019/09/05 | 3,470 | 3,500 | 3,430 | 3,455 | +15 | +0.4% | 3,100 |
| 2019/09/04 | 3,450 | 3,455 | 3,440 | 3,440 | -15 | -0.4% | 400 |
| 2019/09/03 | 3,460 | 3,500 | 3,455 | 3,455 | -5 | -0.1% | 2,100 |
| 2019/09/02 | 3,485 | 3,485 | 3,445 | 3,460 | -15 | -0.4% | 4,300 |
| 2019/08/30 | 3,485 | 3,500 | 3,475 | 3,475 | -10 | -0.3% | 1,700 |
| 2019/08/29 | 3,500 | 3,500 | 3,480 | 3,485 | ±0 | ±0% | 1,100 |
| 2019/08/28 | 3,490 | 3,510 | 3,460 | 3,485 | -15 | -0.4% | 2,800 |
| 2019/08/27 | 3,505 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 4,800 |
| 2019/08/26 | 3,460 | 3,500 | 3,450 | 3,500 | +5 | +0.1% | 6,000 |
| 2019/08/23 | 3,455 | 3,510 | 3,455 | 3,495 | ±0 | ±0% | 3,100 |
| 2019/08/22 | 3,495 | 3,505 | 3,460 | 3,495 | ±0 | ±0% | 4,700 |
| 2019/08/21 | 3,475 | 3,500 | 3,435 | 3,495 | +20 | +0.6% | 3,000 |
| 2019/08/20 | 3,470 | 3,500 | 3,455 | 3,475 | +15 | +0.4% | 2,500 |
| 2019/08/19 | 3,575 | 3,575 | 3,415 | 3,460 | -45 | -1.3% | 10,400 |
| 2019/08/16 | 3,360 | 3,510 | 3,360 | 3,505 | +110 | +3.2% | 9,500 |
| 2019/08/15 | 3,370 | 3,395 | 3,265 | 3,395 | +15 | +0.4% | 8,100 |
| 2019/08/14 | 3,385 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 900 |
| 2019/08/13 | 3,385 | 3,415 | 3,370 | 3,380 | +5 | +0.1% | 2,000 |
| 2019/08/09 | 3,465 | 3,465 | 3,375 | 3,375 | -85 | -2.5% | 2,500 |
| 2019/08/08 | 3,470 | 3,575 | 3,400 | 3,460 | +5 | +0.1% | 8,000 |
| 2019/08/07 | 3,320 | 3,455 | 3,320 | 3,455 | +165 | +5% | 6,600 |
| 2019/08/06 | 3,200 | 3,300 | 3,200 | 3,290 | -5 | -0.2% | 7,900 |
| 2019/08/05 | 3,350 | 3,350 | 3,290 | 3,295 | -55 | -1.6% | 9,600 |
| 2019/08/02 | 3,325 | 3,365 | 3,325 | 3,350 | +10 | +0.3% | 2,500 |
| 2019/08/01 | 3,305 | 3,350 | 3,305 | 3,340 | -25 | -0.7% | 4,000 |
| 2019/07/31 | 3,405 | 3,450 | 3,350 | 3,365 | -40 | -1.2% | 6,200 |
| 2019/07/30 | 3,325 | 3,420 | 3,325 | 3,405 | +50 | +1.5% | 2,100 |
1351～
1400
件表示中 / 3685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 | 540,000円 | -0.1% | -19.8% | 4.07% | 7.76倍 | 0.41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 |
| 萩原工業 | 146,000円 | +2.7% | +14.2% | 4.45% | 9.12倍 | 0.70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 |
| ニホンフラッシュ | 82,600円 | -6.6% | -16.2% | 4.36% | 16.35倍 | 0.55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 |
| 中本パクス | 167,900円 | +5.8% | +6.6% | 4.05% | 7.45倍 | 0.78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 | 50,600円 | +0.8% | +145.3% | 4.35% | 9.02倍 | 0.51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
