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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,000 | 1,031 | 989 | 989 | +4 | +0.4% | 15,000 |
| 2013/08/22 | 1,020 | 1,020 | 985 | 985 | -30 | -3% | 10,000 |
| 2013/08/21 | 1,012 | 1,018 | 1,002 | 1,015 | +3 | +0.3% | 6,000 |
| 2013/08/20 | 1,016 | 1,022 | 1,012 | 1,012 | -28 | -2.7% | 6,000 |
| 2013/08/19 | 1,011 | 1,041 | 1,011 | 1,040 | +3 | +0.3% | 9,000 |
| 2013/08/16 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 1,000 |
| 2013/08/15 | 1,021 | 1,050 | 1,020 | 1,037 | +16 | +1.6% | 10,000 |
| 2013/08/14 | 1,050 | 1,050 | 1,021 | 1,021 | -29 | -2.8% | 7,000 |
| 2013/08/13 | 1,040 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 7,000 |
| 2013/08/12 | 1,103 | 1,103 | 1,069 | 1,070 | -60 | -5.3% | 5,000 |
| 2013/08/09 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 6,000 |
| 2013/08/08 | 1,185 | 1,185 | 1,139 | 1,140 | -15 | -1.3% | 9,000 |
| 2013/08/07 | 1,220 | 1,259 | 1,155 | 1,155 | -65 | -5.3% | 20,000 |
| 2013/08/06 | 1,250 | 1,299 | 1,220 | 1,220 | -15 | -1.2% | 14,000 |
| 2013/08/05 | 1,220 | 1,265 | 1,220 | 1,235 | +15 | +1.2% | 8,000 |
| 2013/08/02 | 1,185 | 1,220 | 1,185 | 1,220 | +21 | +1.8% | 2,000 |
| 2013/08/01 | 1,175 | 1,199 | 1,150 | 1,199 | -6 | -0.5% | 8,000 |
| 2013/07/31 | 1,235 | 1,235 | 1,160 | 1,205 | +30 | +2.6% | 11,000 |
| 2013/07/30 | 1,150 | 1,175 | 1,150 | 1,175 | -5 | -0.4% | 13,000 |
| 2013/07/29 | 1,223 | 1,223 | 1,180 | 1,180 | -30 | -2.5% | 10,000 |
| 2013/07/26 | 1,225 | 1,235 | 1,201 | 1,210 | -15 | -1.2% | 13,000 |
| 2013/07/25 | 1,232 | 1,240 | 1,220 | 1,225 | -20 | -1.6% | 14,000 |
| 2013/07/24 | 1,247 | 1,250 | 1,241 | 1,245 | -43 | -3.3% | 6,000 |
| 2013/07/23 | 1,290 | 1,292 | 1,232 | 1,288 | -2 | -0.2% | 18,000 |
| 2013/07/22 | 1,284 | 1,290 | 1,260 | 1,290 | +60 | +4.9% | 19,000 |
| 2013/07/19 | 1,285 | 1,315 | 1,205 | 1,230 | -50 | -3.9% | 29,000 |
| 2013/07/18 | 1,330 | 1,330 | 1,280 | 1,280 | -63 | -4.7% | 44,000 |
| 2013/07/17 | 1,380 | 1,385 | 1,300 | 1,343 | -27 | -2% | 49,000 |
| 2013/07/16 | 1,379 | 1,379 | 1,330 | 1,370 | +70 | +5.4% | 44,000 |
| 2013/07/12 | 1,290 | 1,452 | 1,247 | 1,300 | +120 | +10.2% | 145,000 |
| 2013/07/11 | 1,217 | 1,217 | 1,170 | 1,180 | -7 | -0.6% | 25,000 |
| 2013/07/10 | 1,250 | 1,285 | 1,185 | 1,187 | -5 | -0.4% | 92,000 |
| 2013/07/09 | 1,130 | 1,192 | 1,110 | 1,192 | +82 | +7.4% | 37,000 |
| 2013/07/08 | 1,126 | 1,160 | 1,110 | 1,110 | -46 | -4% | 40,000 |
| 2013/07/05 | 1,080 | 1,250 | 1,080 | 1,156 | +121 | +11.7% | 34,000 |
| 2013/07/04 | 1,030 | 1,040 | 1,009 | 1,035 | +5 | +0.5% | 32,000 |
| 2013/07/03 | 1,020 | 1,035 | 1,010 | 1,030 | +25 | +2.5% | 17,000 |
| 2013/07/02 | 1,008 | 1,015 | 990 | 1,005 | +16 | +1.6% | 26,000 |
| 2013/07/01 | 970 | 999 | 970 | 989 | +19 | +2% | 16,000 |
| 2013/06/28 | 890 | 974 | 890 | 970 | +50 | +5.4% | 29,000 |
| 2013/06/27 | 905 | 920 | 864 | 920 | +30 | +3.4% | 39,000 |
| 2013/06/26 | 940 | 940 | 890 | 890 | -50 | -5.3% | 16,000 |
| 2013/06/25 | 966 | 966 | 940 | 940 | -53 | -5.3% | 3,000 |
| 2013/06/24 | 1,020 | 1,020 | 993 | 993 | -32 | -3.1% | 16,000 |
| 2013/06/21 | 953 | 1,025 | 953 | 1,025 | +12 | +1.2% | 13,000 |
| 2013/06/20 | 1,001 | 1,015 | 983 | 1,013 | +20 | +2% | 23,000 |
| 2013/06/19 | 1,000 | 1,008 | 970 | 993 | +3 | +0.3% | 40,000 |
| 2013/06/18 | 939 | 990 | 939 | 990 | +60 | +6.5% | 20,000 |
| 2013/06/17 | 924 | 940 | 924 | 930 | -17 | -1.8% | 10,000 |
| 2013/06/14 | 953 | 974 | 940 | 947 | +25 | +2.7% | 12,000 |
2751～
2800
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
