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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 6,050 | 6,060 | 5,920 | 5,980 | -50 | -0.8% | 4,200 |
| 2024/08/30 | 6,040 | 6,120 | 6,030 | 6,030 | -10 | -0.2% | 3,900 |
| 2024/08/29 | 5,890 | 6,090 | 5,890 | 6,040 | +80 | +1.3% | 6,800 |
| 2024/08/28 | 6,000 | 6,020 | 5,900 | 5,960 | -90 | -1.5% | 7,700 |
| 2024/08/27 | 6,010 | 6,070 | 6,000 | 6,050 | -30 | -0.5% | 7,300 |
| 2024/08/26 | 6,080 | 6,160 | 6,030 | 6,080 | -100 | -1.6% | 7,700 |
| 2024/08/23 | 6,150 | 6,180 | 6,030 | 6,180 | +20 | +0.3% | 7,800 |
| 2024/08/22 | 6,200 | 6,290 | 6,160 | 6,160 | -40 | -0.6% | 5,800 |
| 2024/08/21 | 6,330 | 6,340 | 6,200 | 6,200 | -140 | -2.2% | 4,300 |
| 2024/08/20 | 6,260 | 6,410 | 6,260 | 6,340 | +130 | +2.1% | 4,700 |
| 2024/08/19 | 6,270 | 6,440 | 6,170 | 6,210 | ±0 | ±0% | 12,900 |
| 2024/08/16 | 6,370 | 6,400 | 6,210 | 6,210 | -60 | -1% | 9,900 |
| 2024/08/15 | 6,160 | 6,320 | 6,160 | 6,270 | +10 | +0.2% | 6,200 |
| 2024/08/14 | 6,330 | 6,380 | 6,170 | 6,260 | -70 | -1.1% | 7,700 |
| 2024/08/13 | 6,320 | 6,390 | 6,230 | 6,330 | +80 | +1.3% | 6,700 |
| 2024/08/09 | 6,000 | 6,400 | 5,840 | 6,250 | +750 | +13.6% | 22,500 |
| 2024/08/08 | 5,430 | 5,690 | 5,430 | 5,500 | ±0 | ±0% | 10,000 |
| 2024/08/07 | 5,290 | 5,690 | 5,290 | 5,500 | +110 | +2% | 8,900 |
| 2024/08/06 | 5,600 | 5,600 | 5,300 | 5,390 | +340 | +6.7% | 10,800 |
| 2024/08/05 | 5,660 | 5,660 | 4,980 | 5,050 | -810 | -13.8% | 28,800 |
| 2024/08/02 | 6,000 | 6,050 | 5,770 | 5,860 | -350 | -5.6% | 14,700 |
| 2024/08/01 | 6,450 | 6,460 | 6,140 | 6,210 | -240 | -3.7% | 6,200 |
| 2024/07/31 | 6,450 | 6,510 | 6,410 | 6,450 | -50 | -0.8% | 2,100 |
| 2024/07/30 | 6,620 | 6,620 | 6,450 | 6,500 | -60 | -0.9% | 1,600 |
| 2024/07/29 | 6,560 | 6,640 | 6,560 | 6,560 | +100 | +1.5% | 2,000 |
| 2024/07/26 | 6,440 | 6,610 | 6,420 | 6,460 | +120 | +1.9% | 3,600 |
| 2024/07/25 | 6,300 | 6,360 | 6,300 | 6,340 | -20 | -0.3% | 3,600 |
| 2024/07/24 | 6,390 | 6,480 | 6,360 | 6,360 | -30 | -0.5% | 2,600 |
| 2024/07/23 | 6,310 | 6,410 | 6,310 | 6,390 | +80 | +1.3% | 1,800 |
| 2024/07/22 | 6,340 | 6,390 | 6,280 | 6,310 | -90 | -1.4% | 4,900 |
| 2024/07/19 | 6,380 | 6,450 | 6,340 | 6,400 | +20 | +0.3% | 1,400 |
| 2024/07/18 | 6,450 | 6,480 | 6,330 | 6,380 | -110 | -1.7% | 3,900 |
| 2024/07/17 | 6,550 | 6,550 | 6,490 | 6,490 | -40 | -0.6% | 2,200 |
| 2024/07/16 | 6,500 | 6,620 | 6,450 | 6,530 | +40 | +0.6% | 2,600 |
| 2024/07/12 | 6,530 | 6,530 | 6,450 | 6,490 | -40 | -0.6% | 2,300 |
| 2024/07/11 | 6,440 | 6,540 | 6,440 | 6,530 | +90 | +1.4% | 1,100 |
| 2024/07/10 | 6,540 | 6,570 | 6,440 | 6,440 | -100 | -1.5% | 4,700 |
| 2024/07/09 | 6,340 | 6,540 | 6,340 | 6,540 | +230 | +3.6% | 6,400 |
| 2024/07/08 | 6,590 | 6,590 | 6,290 | 6,310 | -180 | -2.8% | 13,900 |
| 2024/07/05 | 6,710 | 6,730 | 6,410 | 6,490 | -140 | -2.1% | 16,100 |
| 2024/07/04 | 6,900 | 6,910 | 6,620 | 6,630 | -240 | -3.5% | 10,300 |
| 2024/07/03 | 6,850 | 6,950 | 6,800 | 6,870 | +20 | +0.3% | 3,500 |
| 2024/07/02 | 6,990 | 6,990 | 6,770 | 6,850 | -140 | -2% | 8,600 |
| 2024/07/01 | 7,350 | 7,350 | 6,990 | 6,990 | -360 | -4.9% | 16,500 |
| 2024/06/28 | 7,550 | 7,550 | 7,330 | 7,350 | -120 | -1.6% | 5,200 |
| 2024/06/27 | 7,460 | 7,580 | 7,250 | 7,470 | +160 | +2.2% | 12,000 |
| 2024/06/26 | 7,400 | 7,530 | 7,310 | 7,310 | +80 | +1.1% | 13,300 |
| 2024/06/25 | 7,150 | 7,360 | 7,070 | 7,230 | +160 | +2.3% | 10,800 |
| 2024/06/24 | 7,010 | 7,170 | 7,000 | 7,070 | +60 | +0.9% | 9,200 |
| 2024/06/21 | 6,850 | 7,200 | 6,820 | 7,010 | +160 | +2.3% | 10,300 |
151～
200
件表示中 / 3681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 | 539,000円 | -0.1% | -19.8% | 4.08% | 7.75倍 | 0.40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 |
| 萩原工業 | 143,300円 | +2.7% | +14.2% | 4.54% | 8.95倍 | 0.69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 |
| ニホンフラッシュ | 80,000円 | -6.6% | -16.2% | 4.50% | 15.83倍 | 0.54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 |
| 中本パクス | 162,400円 | +5.8% | +6.6% | 4.19% | 7.20倍 | 0.75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 | 49,400円 | +0.8% | +145.3% | 4.45% | 8.81倍 | 0.50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
