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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,560 | 4,560 | 4,545 | 4,545 | -5 | -0.1% | 900 |
| 2018/02/19 | 4,550 | 4,565 | 4,530 | 4,550 | +40 | +0.9% | 1,200 |
| 2018/02/16 | 4,525 | 4,560 | 4,510 | 4,510 | -10 | -0.2% | 2,400 |
| 2018/02/15 | 4,380 | 4,520 | 4,370 | 4,520 | +155 | +3.6% | 3,500 |
| 2018/02/14 | 4,470 | 4,525 | 4,350 | 4,365 | -120 | -2.7% | 8,500 |
| 2018/02/13 | 4,525 | 4,540 | 4,485 | 4,485 | -40 | -0.9% | 10,900 |
| 2018/02/09 | 4,440 | 4,570 | 4,330 | 4,525 | +30 | +0.7% | 14,600 |
| 2018/02/08 | 4,510 | 4,540 | 4,415 | 4,495 | -85 | -1.9% | 22,500 |
| 2018/02/07 | 4,645 | 4,675 | 4,520 | 4,580 | +90 | +2% | 6,600 |
| 2018/02/06 | 4,420 | 4,545 | 4,250 | 4,490 | -210 | -4.5% | 20,700 |
| 2018/02/05 | 4,700 | 4,730 | 4,660 | 4,700 | -95 | -2% | 8,500 |
| 2018/02/02 | 4,805 | 4,805 | 4,750 | 4,795 | -15 | -0.3% | 5,800 |
| 2018/02/01 | 4,770 | 4,810 | 4,755 | 4,810 | +45 | +0.9% | 3,700 |
| 2018/01/31 | 4,700 | 4,815 | 4,700 | 4,765 | +10 | +0.2% | 14,000 |
| 2018/01/30 | 4,860 | 4,865 | 4,750 | 4,755 | -105 | -2.2% | 11,400 |
| 2018/01/29 | 4,825 | 4,870 | 4,825 | 4,860 | +40 | +0.8% | 2,700 |
| 2018/01/26 | 4,900 | 4,900 | 4,810 | 4,820 | -85 | -1.7% | 5,000 |
| 2018/01/25 | 4,860 | 4,910 | 4,800 | 4,905 | +40 | +0.8% | 6,600 |
| 2018/01/24 | 4,845 | 4,865 | 4,830 | 4,865 | +20 | +0.4% | 4,800 |
| 2018/01/23 | 4,835 | 4,855 | 4,810 | 4,845 | +10 | +0.2% | 5,000 |
| 2018/01/22 | 4,770 | 4,870 | 4,770 | 4,835 | +75 | +1.6% | 3,600 |
| 2018/01/19 | 4,775 | 4,785 | 4,760 | 4,760 | -50 | -1% | 6,900 |
| 2018/01/18 | 4,900 | 4,900 | 4,775 | 4,810 | -60 | -1.2% | 9,600 |
| 2018/01/17 | 4,895 | 4,900 | 4,780 | 4,870 | -35 | -0.7% | 8,700 |
| 2018/01/16 | 4,930 | 4,965 | 4,895 | 4,905 | -25 | -0.5% | 4,800 |
| 2018/01/15 | 4,930 | 4,950 | 4,905 | 4,930 | +10 | +0.2% | 4,300 |
| 2018/01/12 | 4,965 | 4,965 | 4,920 | 4,920 | -45 | -0.9% | 4,500 |
| 2018/01/11 | 4,930 | 4,980 | 4,930 | 4,965 | -30 | -0.6% | 11,000 |
| 2018/01/10 | 4,820 | 4,995 | 4,820 | 4,995 | +175 | +3.6% | 20,600 |
| 2018/01/09 | 4,740 | 4,825 | 4,740 | 4,820 | +80 | +1.7% | 12,000 |
| 2018/01/05 | 4,740 | 4,765 | 4,740 | 4,740 | ±0 | ±0% | 6,100 |
| 2018/01/04 | 4,690 | 4,740 | 4,690 | 4,740 | +50 | +1.1% | 9,500 |
| 2017/12/29 | 4,695 | 4,740 | 4,625 | 4,690 | -5 | -0.1% | 8,900 |
| 2017/12/28 | 4,600 | 4,740 | 4,580 | 4,695 | +100 | +2.2% | 9,100 |
| 2017/12/27 | 4,515 | 4,610 | 4,515 | 4,595 | +85 | +1.9% | 6,100 |
| 2017/12/26 | 4,580 | 4,580 | 4,500 | 4,510 | -70 | -1.5% | 4,600 |
| 2017/12/25 | 4,550 | 4,610 | 4,550 | 4,580 | +30 | +0.7% | 6,700 |
| 2017/12/22 | 4,510 | 4,550 | 4,505 | 4,550 | +40 | +0.9% | 4,900 |
| 2017/12/21 | 4,510 | 4,510 | 4,485 | 4,510 | -5 | -0.1% | 3,100 |
| 2017/12/20 | 4,530 | 4,530 | 4,490 | 4,515 | -20 | -0.4% | 4,100 |
| 2017/12/19 | 4,525 | 4,555 | 4,500 | 4,535 | +40 | +0.9% | 9,600 |
| 2017/12/18 | 4,495 | 4,495 | 4,475 | 4,495 | -5 | -0.1% | 1,600 |
| 2017/12/15 | 4,500 | 4,500 | 4,475 | 4,500 | ±0 | ±0% | 2,500 |
| 2017/12/14 | 4,465 | 4,500 | 4,465 | 4,500 | +35 | +0.8% | 3,500 |
| 2017/12/13 | 4,470 | 4,490 | 4,455 | 4,465 | -5 | -0.1% | 3,700 |
| 2017/12/12 | 4,470 | 4,495 | 4,465 | 4,470 | +5 | +0.1% | 9,800 |
| 2017/12/11 | 4,460 | 4,510 | 4,450 | 4,465 | -5 | -0.1% | 4,500 |
| 2017/12/08 | 4,490 | 4,490 | 4,470 | 4,470 | -20 | -0.4% | 1,400 |
| 2017/12/07 | 4,490 | 4,530 | 4,490 | 4,490 | -20 | -0.4% | 3,000 |
| 2017/12/06 | 4,485 | 4,520 | 4,480 | 4,510 | +45 | +1% | 5,500 |
1801～
1850
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
