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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 6,150 | 6,150 | 6,070 | 6,140 | -30 | -0.5% | 2,300 |
| 2024/01/31 | 6,200 | 6,210 | 6,110 | 6,170 | -80 | -1.3% | 4,100 |
| 2024/01/30 | 6,280 | 6,280 | 6,180 | 6,250 | -30 | -0.5% | 2,400 |
| 2024/01/29 | 6,170 | 6,320 | 6,100 | 6,280 | +160 | +2.6% | 9,500 |
| 2024/01/26 | 6,010 | 6,130 | 6,010 | 6,120 | +30 | +0.5% | 3,700 |
| 2024/01/25 | 6,020 | 6,090 | 6,020 | 6,090 | +70 | +1.2% | 2,300 |
| 2024/01/24 | 6,020 | 6,070 | 5,980 | 6,020 | -50 | -0.8% | 3,400 |
| 2024/01/23 | 6,140 | 6,140 | 6,000 | 6,070 | -100 | -1.6% | 10,200 |
| 2024/01/22 | 6,140 | 6,300 | 6,080 | 6,170 | +30 | +0.5% | 5,100 |
| 2024/01/19 | 6,080 | 6,150 | 6,000 | 6,140 | +50 | +0.8% | 2,200 |
| 2024/01/18 | 6,130 | 6,180 | 6,050 | 6,090 | -120 | -1.9% | 5,300 |
| 2024/01/17 | 6,350 | 6,350 | 6,150 | 6,210 | -120 | -1.9% | 7,200 |
| 2024/01/16 | 6,110 | 6,380 | 6,060 | 6,330 | +190 | +3.1% | 10,400 |
| 2024/01/15 | 6,030 | 6,160 | 6,030 | 6,140 | +110 | +1.8% | 2,300 |
| 2024/01/12 | 6,030 | 6,090 | 5,980 | 6,030 | ±0 | ±0% | 5,900 |
| 2024/01/11 | 6,250 | 6,250 | 6,030 | 6,030 | -190 | -3.1% | 5,400 |
| 2024/01/10 | 6,110 | 6,230 | 6,100 | 6,220 | +70 | +1.1% | 5,800 |
| 2024/01/09 | 6,030 | 6,200 | 6,030 | 6,150 | +120 | +2% | 5,300 |
| 2024/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -20 | -0.3% | 4,400 |
| 2024/01/04 | 5,970 | 6,180 | 5,900 | 6,050 | +90 | +1.5% | 17,900 |
| 2023/12/29 | 5,810 | 5,970 | 5,790 | 5,960 | +150 | +2.6% | 9,900 |
| 2023/12/28 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 3,800 |
| 2023/12/27 | 5,700 | 5,850 | 5,700 | 5,850 | +170 | +3% | 11,600 |
| 2023/12/26 | 5,500 | 5,690 | 5,500 | 5,680 | +150 | +2.7% | 8,700 |
| 2023/12/25 | 5,560 | 5,580 | 5,530 | 5,530 | -30 | -0.5% | 3,300 |
| 2023/12/22 | 5,530 | 5,590 | 5,500 | 5,560 | +20 | +0.4% | 5,300 |
| 2023/12/21 | 5,510 | 5,580 | 5,450 | 5,540 | +30 | +0.5% | 6,500 |
| 2023/12/20 | 5,620 | 5,620 | 5,510 | 5,510 | -90 | -1.6% | 3,800 |
| 2023/12/19 | 5,710 | 5,710 | 5,550 | 5,600 | -120 | -2.1% | 8,400 |
| 2023/12/18 | 5,600 | 5,720 | 5,600 | 5,720 | +150 | +2.7% | 7,600 |
| 2023/12/15 | 5,460 | 5,570 | 5,440 | 5,570 | +150 | +2.8% | 4,700 |
| 2023/12/14 | 5,550 | 5,550 | 5,420 | 5,420 | -60 | -1.1% | 9,900 |
| 2023/12/13 | 5,530 | 5,570 | 5,440 | 5,480 | -100 | -1.8% | 8,400 |
| 2023/12/12 | 5,600 | 5,610 | 5,550 | 5,580 | -30 | -0.5% | 4,100 |
| 2023/12/11 | 5,560 | 5,610 | 5,490 | 5,610 | +100 | +1.8% | 4,800 |
| 2023/12/08 | 5,550 | 5,550 | 5,360 | 5,510 | -50 | -0.9% | 12,900 |
| 2023/12/07 | 5,660 | 5,660 | 5,520 | 5,560 | -110 | -1.9% | 7,700 |
| 2023/12/06 | 5,640 | 5,690 | 5,640 | 5,670 | ±0 | ±0% | 3,600 |
| 2023/12/05 | 5,720 | 5,760 | 5,670 | 5,670 | -50 | -0.9% | 5,000 |
| 2023/12/04 | 5,750 | 5,820 | 5,720 | 5,720 | -30 | -0.5% | 5,700 |
| 2023/12/01 | 5,700 | 5,750 | 5,610 | 5,750 | +50 | +0.9% | 5,100 |
| 2023/11/30 | 5,770 | 5,770 | 5,580 | 5,700 | -60 | -1% | 8,500 |
| 2023/11/29 | 5,820 | 5,820 | 5,640 | 5,760 | ±0 | ±0% | 9,200 |
| 2023/11/28 | 5,580 | 5,860 | 5,580 | 5,760 | +130 | +2.3% | 20,300 |
| 2023/11/27 | 5,510 | 5,640 | 5,470 | 5,630 | +210 | +3.9% | 17,700 |
| 2023/11/24 | 5,230 | 5,490 | 5,230 | 5,420 | +290 | +5.7% | 28,900 |
| 2023/11/22 | 5,030 | 5,140 | 5,010 | 5,130 | +160 | +3.2% | 11,200 |
| 2023/11/21 | 5,050 | 5,050 | 4,970 | 4,970 | -30 | -0.6% | 5,100 |
| 2023/11/20 | 4,965 | 5,070 | 4,950 | 5,000 | +35 | +0.7% | 8,900 |
| 2023/11/17 | 4,930 | 5,000 | 4,830 | 4,965 | -15 | -0.3% | 12,200 |
201～
250
件表示中 / 3587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 | 561,000円 | -0.1% | -19.8% | 3.92% | 8.07倍 | 0.42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 |
| ニホンフラッシュ | 85,900円 | +15.8% | +33.6% | 4.19% | 10.86倍 | 0.58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 |
| 萩原工業 | 140,200円 | +2.4% | +2.2% | 3.57% | 12.02倍 | 0.67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 |
| 中本パクス | 170,500円 | +8.2% | +6.8% | 3.75% | 9.61倍 | 0.80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 | 51,300円 | +0.8% | +145.3% | 4.29% | 9.15倍 | 0.52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
