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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 4,575 | 4,575 | 4,540 | 4,550 | -25 | -0.5% | 500 |
| 2018/05/08 | 4,585 | 4,585 | 4,575 | 4,575 | +5 | +0.1% | 5,000 |
| 2018/05/07 | 4,540 | 4,570 | 4,540 | 4,570 | +35 | +0.8% | 4,000 |
| 2018/05/02 | 4,540 | 4,540 | 4,525 | 4,535 | +5 | +0.1% | 800 |
| 2018/05/01 | 4,550 | 4,550 | 4,530 | 4,530 | +20 | +0.4% | 700 |
| 2018/04/27 | 4,550 | 4,550 | 4,510 | 4,510 | -20 | -0.4% | 1,300 |
| 2018/04/26 | 4,540 | 4,575 | 4,500 | 4,530 | -45 | -1% | 1,800 |
| 2018/04/25 | 4,560 | 4,575 | 4,515 | 4,575 | -5 | -0.1% | 2,400 |
| 2018/04/24 | 4,520 | 4,580 | 4,480 | 4,580 | +100 | +2.2% | 4,200 |
| 2018/04/23 | 4,515 | 4,520 | 4,480 | 4,480 | -20 | -0.4% | 2,000 |
| 2018/04/20 | 4,510 | 4,525 | 4,500 | 4,500 | ±0 | ±0% | 500 |
| 2018/04/19 | 4,505 | 4,510 | 4,500 | 4,500 | +30 | +0.7% | 600 |
| 2018/04/18 | 4,475 | 4,500 | 4,445 | 4,470 | +10 | +0.2% | 3,200 |
| 2018/04/17 | 4,500 | 4,530 | 4,420 | 4,460 | -40 | -0.9% | 5,000 |
| 2018/04/16 | 4,530 | 4,550 | 4,500 | 4,500 | -5 | -0.1% | 2,700 |
| 2018/04/13 | 4,525 | 4,535 | 4,505 | 4,505 | -10 | -0.2% | 2,700 |
| 2018/04/12 | 4,500 | 4,525 | 4,490 | 4,515 | ±0 | ±0% | 1,000 |
| 2018/04/11 | 4,510 | 4,525 | 4,500 | 4,515 | -5 | -0.1% | 1,600 |
| 2018/04/10 | 4,500 | 4,565 | 4,500 | 4,520 | -15 | -0.3% | 700 |
| 2018/04/09 | 4,580 | 4,580 | 4,500 | 4,535 | -45 | -1% | 1,700 |
| 2018/04/06 | 4,485 | 4,580 | 4,485 | 4,580 | +70 | +1.6% | 3,000 |
| 2018/04/05 | 4,465 | 4,520 | 4,440 | 4,510 | +25 | +0.6% | 6,700 |
| 2018/04/04 | 4,420 | 4,495 | 4,420 | 4,485 | +65 | +1.5% | 5,900 |
| 2018/04/03 | 4,360 | 4,420 | 4,360 | 4,420 | +10 | +0.2% | 600 |
| 2018/04/02 | 4,425 | 4,500 | 4,350 | 4,410 | -20 | -0.5% | 2,700 |
| 2018/03/30 | 4,380 | 4,450 | 4,375 | 4,430 | +85 | +2% | 2,800 |
| 2018/03/29 | 4,355 | 4,380 | 4,335 | 4,345 | ±0 | ±0% | 700 |
| 2018/03/28 | 4,315 | 4,345 | 4,300 | 4,345 | -50 | -1.1% | 8,500 |
| 2018/03/27 | 4,385 | 4,425 | 4,370 | 4,395 | ±0 | ±0% | 5,700 |
| 2018/03/26 | 4,290 | 4,395 | 4,250 | 4,395 | +85 | +2% | 2,800 |
| 2018/03/23 | 4,350 | 4,350 | 4,300 | 4,310 | -110 | -2.5% | 9,000 |
| 2018/03/22 | 4,450 | 4,450 | 4,415 | 4,420 | -30 | -0.7% | 3,500 |
| 2018/03/20 | 4,450 | 4,450 | 4,400 | 4,450 | -10 | -0.2% | 10,600 |
| 2018/03/19 | 4,535 | 4,535 | 4,450 | 4,460 | -55 | -1.2% | 2,800 |
| 2018/03/16 | 4,510 | 4,550 | 4,480 | 4,515 | +15 | +0.3% | 1,600 |
| 2018/03/15 | 4,500 | 4,530 | 4,460 | 4,500 | ±0 | ±0% | 5,200 |
| 2018/03/14 | 4,520 | 4,520 | 4,500 | 4,500 | -20 | -0.4% | 4,900 |
| 2018/03/13 | 4,515 | 4,550 | 4,510 | 4,520 | -15 | -0.3% | 2,400 |
| 2018/03/12 | 4,530 | 4,535 | 4,500 | 4,535 | +35 | +0.8% | 3,300 |
| 2018/03/09 | 4,540 | 4,540 | 4,500 | 4,500 | -30 | -0.7% | 3,000 |
| 2018/03/08 | 4,520 | 4,550 | 4,500 | 4,530 | +5 | +0.1% | 4,900 |
| 2018/03/07 | 4,515 | 4,525 | 4,470 | 4,525 | +10 | +0.2% | 1,300 |
| 2018/03/06 | 4,505 | 4,515 | 4,465 | 4,515 | +80 | +1.8% | 2,200 |
| 2018/03/05 | 4,480 | 4,495 | 4,425 | 4,435 | -50 | -1.1% | 3,400 |
| 2018/03/02 | 4,435 | 4,485 | 4,420 | 4,485 | +5 | +0.1% | 3,200 |
| 2018/03/01 | 4,480 | 4,550 | 4,480 | 4,480 | -15 | -0.3% | 2,700 |
| 2018/02/28 | 4,510 | 4,530 | 4,495 | 4,495 | -5 | -0.1% | 4,500 |
| 2018/02/27 | 4,550 | 4,550 | 4,500 | 4,500 | -5 | -0.1% | 1,200 |
| 2018/02/26 | 4,500 | 4,510 | 4,500 | 4,505 | +15 | +0.3% | 900 |
| 2018/02/23 | 4,450 | 4,515 | 4,445 | 4,490 | +40 | +0.9% | 3,800 |
1601～
1650
件表示中 / 3587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 | 561,000円 | -0.1% | -19.8% | 3.92% | 8.07倍 | 0.42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 |
| ニホンフラッシュ | 85,200円 | +15.8% | +33.6% | 4.23% | 10.77倍 | 0.58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 |
| 萩原工業 | 138,400円 | +2.4% | +2.2% | 3.61% | 11.87倍 | 0.66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 |
| 中本パクス | 168,500円 | +8.2% | +6.8% | 3.80% | 9.50倍 | 0.79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 | 51,300円 | +0.8% | +145.3% | 4.29% | 9.15倍 | 0.52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
