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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/09/03 | 5,950 | 6,080 | 5,950 | 6,010 | +30 | +0.5% | 3,300 |
| 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 |
201～
250
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
