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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 5,810 | 5,830 | 5,760 | 5,760 | -30 | -0.5% | 1,100 |
| 2024/10/18 | 5,760 | 5,820 | 5,760 | 5,790 | +30 | +0.5% | 1,000 |
| 2024/10/17 | 5,810 | 5,810 | 5,760 | 5,760 | +40 | +0.7% | 600 |
| 2024/10/16 | 5,780 | 5,800 | 5,720 | 5,720 | -60 | -1% | 1,200 |
| 2024/10/15 | 5,770 | 5,810 | 5,740 | 5,780 | +30 | +0.5% | 5,300 |
| 2024/10/11 | 5,760 | 5,760 | 5,710 | 5,750 | -20 | -0.3% | 4,700 |
| 2024/10/10 | 5,780 | 5,800 | 5,770 | 5,770 | +10 | +0.2% | 1,600 |
| 2024/10/09 | 5,800 | 5,800 | 5,760 | 5,760 | -10 | -0.2% | 1,700 |
| 2024/10/08 | 5,800 | 5,830 | 5,770 | 5,770 | -70 | -1.2% | 1,700 |
| 2024/10/07 | 5,820 | 5,880 | 5,790 | 5,840 | +70 | +1.2% | 4,100 |
| 2024/10/04 | 5,800 | 5,800 | 5,750 | 5,770 | -30 | -0.5% | 2,300 |
| 2024/10/03 | 5,790 | 5,820 | 5,770 | 5,800 | +40 | +0.7% | 2,800 |
| 2024/10/02 | 5,740 | 5,840 | 5,740 | 5,760 | -80 | -1.4% | 5,500 |
| 2024/10/01 | 5,840 | 5,890 | 5,820 | 5,840 | +20 | +0.3% | 2,800 |
| 2024/09/30 | 5,800 | 5,840 | 5,740 | 5,820 | -80 | -1.4% | 2,000 |
| 2024/09/27 | 5,870 | 5,960 | 5,870 | 5,900 | +30 | +0.5% | 2,400 |
| 2024/09/26 | 5,880 | 5,940 | 5,850 | 5,870 | +20 | +0.3% | 14,400 |
| 2024/09/25 | 5,870 | 5,960 | 5,850 | 5,850 | -30 | -0.5% | 28,100 |
| 2024/09/24 | 5,900 | 5,920 | 5,780 | 5,880 | +30 | +0.5% | 77,500 |
| 2024/09/20 | 5,820 | 5,890 | 5,820 | 5,850 | +40 | +0.7% | 1,400 |
| 2024/09/19 | 5,800 | 5,840 | 5,780 | 5,810 | +100 | +1.8% | 5,700 |
| 2024/09/18 | 5,680 | 5,760 | 5,680 | 5,710 | +30 | +0.5% | 3,200 |
| 2024/09/17 | 5,780 | 5,840 | 5,650 | 5,680 | -100 | -1.7% | 3,800 |
| 2024/09/13 | 5,790 | 5,790 | 5,750 | 5,780 | -30 | -0.5% | 1,800 |
| 2024/09/12 | 5,850 | 5,880 | 5,700 | 5,810 | +160 | +2.8% | 4,000 |
| 2024/09/11 | 5,820 | 5,820 | 5,590 | 5,650 | -170 | -2.9% | 7,700 |
| 2024/09/10 | 5,810 | 5,850 | 5,810 | 5,820 | +10 | +0.2% | 500 |
| 2024/09/09 | 5,700 | 5,870 | 5,660 | 5,810 | -30 | -0.5% | 9,800 |
| 2024/09/06 | 5,970 | 5,970 | 5,770 | 5,840 | -50 | -0.8% | 5,900 |
| 2024/09/05 | 5,780 | 6,070 | 5,780 | 5,890 | +50 | +0.9% | 6,800 |
| 2024/09/04 | 5,880 | 5,900 | 5,730 | 5,840 | -170 | -2.8% | 16,600 |
151～
200
件表示中 / 3732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 | 1,048,000円 | -0.3% | +5.1% | 6.04% | 11.59倍 | 0.75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 |
| ツツミ | 222,600円 | +0.7% | -6.3% | 4.04% | 23.19倍 | 0.51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 | 109,600円 | +2.6% | +66.5% | 3.47% | 15.53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 | 52,600円 | +6.1% | -23.8% | 2.66% | 4.53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 |
| キングジム | 82,600円 | +3.7% | +438.5% | 1.69% | 47.42倍 | 0.97倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
