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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,600 | 3,605 | 3,560 | 3,560 | ±0 | ±0% | 3,400 |
| 2018/09/26 | 3,545 | 3,610 | 3,545 | 3,560 | +20 | +0.6% | 3,800 |
| 2018/09/25 | 3,550 | 3,560 | 3,535 | 3,540 | -5 | -0.1% | 7,100 |
| 2018/09/21 | 3,535 | 3,550 | 3,530 | 3,545 | +15 | +0.4% | 2,700 |
| 2018/09/20 | 3,540 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 1,800 |
| 2018/09/19 | 3,540 | 3,575 | 3,530 | 3,540 | +5 | +0.1% | 3,600 |
| 2018/09/18 | 3,520 | 3,540 | 3,520 | 3,535 | +5 | +0.1% | 1,700 |
| 2018/09/14 | 3,520 | 3,530 | 3,520 | 3,530 | +15 | +0.4% | 3,400 |
| 2018/09/13 | 3,525 | 3,535 | 3,515 | 3,515 | -10 | -0.3% | 3,000 |
| 2018/09/12 | 3,580 | 3,580 | 3,520 | 3,525 | -60 | -1.7% | 4,800 |
| 2018/09/11 | 3,580 | 3,590 | 3,580 | 3,585 | +5 | +0.1% | 2,000 |
| 2018/09/10 | 3,580 | 3,585 | 3,575 | 3,580 | ±0 | ±0% | 4,700 |
| 2018/09/07 | 3,660 | 3,660 | 3,575 | 3,580 | -80 | -2.2% | 6,400 |
| 2018/09/06 | 3,665 | 3,665 | 3,660 | 3,660 | -5 | -0.1% | 2,100 |
| 2018/09/05 | 3,670 | 3,710 | 3,665 | 3,665 | ±0 | ±0% | 1,900 |
| 2018/09/04 | 3,675 | 3,685 | 3,665 | 3,665 | ±0 | ±0% | 5,900 |
| 2018/09/03 | 3,715 | 3,715 | 3,665 | 3,665 | -55 | -1.5% | 4,400 |
| 2018/08/31 | 3,710 | 3,720 | 3,705 | 3,720 | +5 | +0.1% | 600 |
| 2018/08/30 | 3,735 | 3,740 | 3,710 | 3,715 | ±0 | ±0% | 9,200 |
| 2018/08/29 | 3,715 | 3,745 | 3,710 | 3,715 | -30 | -0.8% | 7,900 |
| 2018/08/28 | 3,745 | 3,750 | 3,725 | 3,745 | +15 | +0.4% | 8,800 |
| 2018/08/27 | 3,715 | 3,740 | 3,700 | 3,730 | +25 | +0.7% | 4,100 |
| 2018/08/24 | 3,740 | 3,740 | 3,705 | 3,705 | -45 | -1.2% | 3,200 |
| 2018/08/23 | 3,725 | 3,750 | 3,725 | 3,750 | +25 | +0.7% | 3,200 |
| 2018/08/22 | 3,705 | 3,725 | 3,685 | 3,725 | +25 | +0.7% | 5,200 |
| 2018/08/21 | 3,710 | 3,755 | 3,700 | 3,700 | -10 | -0.3% | 3,600 |
| 2018/08/20 | 3,785 | 3,800 | 3,700 | 3,710 | -75 | -2% | 11,800 |
| 2018/08/17 | 3,825 | 3,840 | 3,785 | 3,785 | -65 | -1.7% | 6,700 |
| 2018/08/16 | 3,800 | 3,905 | 3,795 | 3,850 | +50 | +1.3% | 7,600 |
| 2018/08/15 | 3,810 | 3,845 | 3,800 | 3,800 | -5 | -0.1% | 3,100 |
| 2018/08/14 | 3,820 | 3,850 | 3,805 | 3,805 | -10 | -0.3% | 2,600 |
| 2018/08/13 | 3,810 | 3,880 | 3,800 | 3,815 | -60 | -1.5% | 8,700 |
| 2018/08/10 | 3,930 | 3,930 | 3,850 | 3,875 | -55 | -1.4% | 2,200 |
| 2018/08/09 | 3,955 | 3,995 | 3,930 | 3,930 | -55 | -1.4% | 2,400 |
| 2018/08/08 | 3,970 | 4,010 | 3,970 | 3,985 | +15 | +0.4% | 400 |
| 2018/08/07 | 4,040 | 4,040 | 3,970 | 3,970 | -60 | -1.5% | 1,100 |
| 2018/08/06 | 4,035 | 4,040 | 4,030 | 4,030 | +65 | +1.6% | 900 |
| 2018/08/03 | 3,965 | 3,995 | 3,965 | 3,965 | ±0 | ±0% | 300 |
| 2018/08/02 | 4,010 | 4,030 | 3,965 | 3,965 | -45 | -1.1% | 2,400 |
| 2018/08/01 | 3,940 | 4,010 | 3,940 | 4,010 | +60 | +1.5% | 3,200 |
| 2018/07/31 | 3,960 | 3,985 | 3,930 | 3,950 | -10 | -0.3% | 3,100 |
| 2018/07/30 | 3,950 | 3,995 | 3,950 | 3,960 | +20 | +0.5% | 2,600 |
| 2018/07/27 | 3,975 | 3,975 | 3,930 | 3,940 | ±0 | ±0% | 800 |
| 2018/07/26 | 3,965 | 3,965 | 3,940 | 3,940 | -25 | -0.6% | 400 |
| 2018/07/25 | 3,930 | 3,965 | 3,930 | 3,965 | +40 | +1% | 600 |
| 2018/07/24 | 3,955 | 3,955 | 3,885 | 3,925 | +10 | +0.3% | 1,100 |
| 2018/07/23 | 3,900 | 3,935 | 3,900 | 3,915 | +15 | +0.4% | 2,300 |
| 2018/07/20 | 3,900 | 3,900 | 3,895 | 3,900 | +55 | +1.4% | 1,100 |
| 2018/07/19 | 3,890 | 3,890 | 3,845 | 3,845 | -25 | -0.6% | 1,900 |
| 2018/07/18 | 3,855 | 3,870 | 3,850 | 3,870 | +10 | +0.3% | 2,000 |
1651～
1700
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
