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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 5,630 | 5,880 | 5,630 | 5,760 | +150 | +2.7% | 7,000 |
| 2024/12/30 | 5,600 | 5,610 | 5,600 | 5,610 | +10 | +0.2% | 400 |
| 2024/12/27 | 5,590 | 5,640 | 5,570 | 5,600 | +10 | +0.2% | 2,600 |
| 2024/12/26 | 5,370 | 5,660 | 5,370 | 5,590 | +210 | +3.9% | 11,500 |
| 2024/12/25 | 5,420 | 5,440 | 5,370 | 5,380 | -40 | -0.7% | 8,100 |
| 2024/12/24 | 5,490 | 5,490 | 5,420 | 5,420 | -40 | -0.7% | 5,600 |
| 2024/12/23 | 5,470 | 5,470 | 5,350 | 5,460 | -10 | -0.2% | 11,200 |
| 2024/12/20 | 5,460 | 5,470 | 5,440 | 5,470 | +40 | +0.7% | 5,900 |
| 2024/12/19 | 5,460 | 5,480 | 5,430 | 5,430 | -80 | -1.5% | 7,300 |
| 2024/12/18 | 5,520 | 5,520 | 5,510 | 5,510 | -20 | -0.4% | 2,200 |
| 2024/12/17 | 5,530 | 5,530 | 5,530 | 5,530 | +10 | +0.2% | 3,200 |
| 2024/12/16 | 5,520 | 5,550 | 5,520 | 5,520 | ±0 | ±0% | 3,700 |
| 2024/12/13 | 5,510 | 5,530 | 5,470 | 5,520 | -10 | -0.2% | 4,800 |
| 2024/12/12 | 5,550 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 6,500 |
| 2024/12/11 | 5,540 | 5,540 | 5,480 | 5,540 | ±0 | ±0% | 4,200 |
| 2024/12/10 | 5,500 | 5,560 | 5,500 | 5,540 | -20 | -0.4% | 5,500 |
| 2024/12/09 | 5,600 | 5,600 | 5,560 | 5,560 | +20 | +0.4% | 700 |
| 2024/12/06 | 5,560 | 5,630 | 5,530 | 5,540 | -20 | -0.4% | 7,500 |
| 2024/12/05 | 5,600 | 5,600 | 5,560 | 5,560 | -50 | -0.9% | 1,700 |
| 2024/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | ±0 | ±0% | 300 |
| 2024/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | +30 | +0.5% | 6,700 |
| 2024/12/02 | 5,570 | 5,580 | 5,570 | 5,580 | +10 | +0.2% | 900 |
| 2024/11/29 | 5,590 | 5,590 | 5,570 | 5,570 | -10 | -0.2% | 200 |
| 2024/11/28 | 5,550 | 5,590 | 5,550 | 5,580 | -20 | -0.4% | 900 |
| 2024/11/27 | 5,610 | 5,610 | 5,510 | 5,600 | -10 | -0.2% | 7,000 |
| 2024/11/26 | 5,610 | 5,630 | 5,610 | 5,610 | ±0 | ±0% | 900 |
| 2024/11/25 | 5,630 | 5,650 | 5,580 | 5,610 | -20 | -0.4% | 6,500 |
| 2024/11/22 | 5,620 | 5,700 | 5,620 | 5,630 | ±0 | ±0% | 3,000 |
| 2024/11/21 | 5,630 | 5,630 | 5,620 | 5,630 | -20 | -0.4% | 3,000 |
| 2024/11/20 | 5,700 | 5,700 | 5,610 | 5,650 | -50 | -0.9% | 3,400 |
| 2024/11/19 | 5,660 | 5,720 | 5,640 | 5,700 | ±0 | ±0% | 2,400 |
| 2024/11/18 | 5,620 | 5,700 | 5,600 | 5,700 | +60 | +1.1% | 4,000 |
| 2024/11/15 | 5,680 | 5,740 | 5,640 | 5,640 | -60 | -1.1% | 4,900 |
| 2024/11/14 | 5,700 | 5,750 | 5,690 | 5,700 | -20 | -0.3% | 1,700 |
| 2024/11/13 | 5,720 | 5,820 | 5,720 | 5,720 | -100 | -1.7% | 2,800 |
| 2024/11/12 | 5,820 | 5,850 | 5,700 | 5,820 | ±0 | ±0% | 3,700 |
| 2024/11/11 | 5,720 | 5,820 | 5,660 | 5,820 | -400 | -6.4% | 22,700 |
| 2024/11/08 | 6,150 | 6,330 | 5,950 | 6,220 | +170 | +2.8% | 12,500 |
| 2024/11/07 | 5,930 | 6,050 | 5,930 | 6,050 | +90 | +1.5% | 2,900 |
| 2024/11/06 | 5,970 | 6,050 | 5,900 | 5,960 | +90 | +1.5% | 6,900 |
| 2024/11/05 | 5,900 | 5,900 | 5,800 | 5,870 | ±0 | ±0% | 2,500 |
| 2024/11/01 | 5,850 | 5,870 | 5,850 | 5,870 | ±0 | ±0% | 700 |
| 2024/10/31 | 5,870 | 5,920 | 5,870 | 5,870 | +20 | +0.3% | 600 |
| 2024/10/30 | 5,690 | 5,850 | 5,690 | 5,850 | +190 | +3.4% | 3,800 |
| 2024/10/29 | 5,670 | 5,670 | 5,600 | 5,660 | -10 | -0.2% | 2,600 |
| 2024/10/28 | 5,590 | 5,690 | 5,590 | 5,670 | +60 | +1.1% | 2,500 |
| 2024/10/25 | 5,650 | 5,650 | 5,600 | 5,610 | -40 | -0.7% | 1,900 |
| 2024/10/24 | 5,650 | 5,680 | 5,640 | 5,650 | ±0 | ±0% | 1,200 |
| 2024/10/23 | 5,630 | 5,700 | 5,620 | 5,650 | ±0 | ±0% | 1,300 |
| 2024/10/22 | 5,760 | 5,790 | 5,640 | 5,650 | -110 | -1.9% | 6,500 |
151～
200
件表示中 / 3763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 | 1,120,000円 | -0.3% | +5.1% | 5.65% | 12.39倍 | 0.81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 |
| 日本創発 | 74,600円 | +6.1% | -23.8% | 8.04% | 6.42倍 | 2.05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 |
| ツツミ | 223,600円 | +0.7% | -6.3% | 4.03% | 23.29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 | 111,200円 | +2.6% | +66.5% | 3.42% | 15.76倍 | 1.14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 |
| クリナップ | 74,600円 | +6.2% | +14.5% | 4.16% | 14.54倍 | 0.47倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
市場注目の銘柄
チャート関連のコラム
