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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,098 | 1,098 | 1,082 | 1,083 | -15 | -1.4% | 8,000 |
| 2013/11/01 | 1,086 | 1,099 | 1,080 | 1,098 | -2 | -0.2% | 16,000 |
| 2013/10/31 | 1,120 | 1,130 | 1,085 | 1,100 | -20 | -1.8% | 18,000 |
| 2013/10/30 | 1,135 | 1,142 | 1,120 | 1,120 | -42 | -3.6% | 17,000 |
| 2013/10/29 | 1,164 | 1,164 | 1,162 | 1,162 | +10 | +0.9% | 3,000 |
| 2013/10/28 | 1,170 | 1,180 | 1,146 | 1,152 | +12 | +1.1% | 9,000 |
| 2013/10/25 | 1,170 | 1,200 | 1,140 | 1,140 | -30 | -2.6% | 25,000 |
| 2013/10/24 | 1,110 | 1,170 | 1,110 | 1,170 | +67 | +6.1% | 8,000 |
| 2013/10/23 | 1,122 | 1,126 | 1,103 | 1,103 | -17 | -1.5% | 7,000 |
| 2013/10/22 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 11,000 |
| 2013/10/21 | 1,123 | 1,139 | 1,123 | 1,130 | +22 | +2% | 5,000 |
| 2013/10/18 | 1,130 | 1,135 | 1,108 | 1,108 | +6 | +0.5% | 7,000 |
| 2013/10/17 | 1,135 | 1,135 | 1,101 | 1,102 | -18 | -1.6% | 14,000 |
| 2013/10/16 | 1,145 | 1,145 | 1,115 | 1,120 | -25 | -2.2% | 7,000 |
| 2013/10/15 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 1,000 |
| 2013/10/11 | 1,101 | 1,145 | 1,101 | 1,145 | +65 | +6% | 8,000 |
| 2013/10/10 | 1,090 | 1,090 | 1,080 | 1,080 | -18 | -1.6% | 8,000 |
| 2013/10/09 | 1,057 | 1,098 | 1,055 | 1,098 | +41 | +3.9% | 13,000 |
| 2013/10/08 | 1,053 | 1,090 | 1,053 | 1,057 | -26 | -2.4% | 16,000 |
| 2013/10/07 | 1,110 | 1,110 | 1,083 | 1,083 | -37 | -3.3% | 8,000 |
| 2013/10/04 | 1,120 | 1,148 | 1,120 | 1,120 | -44 | -3.8% | 7,000 |
| 2013/10/03 | 1,189 | 1,189 | 1,150 | 1,164 | -32 | -2.7% | 30,000 |
| 2013/10/02 | 1,230 | 1,265 | 1,191 | 1,196 | -64 | -5.1% | 15,000 |
| 2013/10/01 | 1,261 | 1,275 | 1,240 | 1,260 | +12 | +1% | 51,000 |
| 2013/09/30 | 1,198 | 1,248 | 1,190 | 1,248 | +54 | +4.5% | 49,000 |
| 2013/09/27 | 1,170 | 1,195 | 1,159 | 1,194 | +35 | +3% | 18,000 |
| 2013/09/26 | 1,123 | 1,164 | 1,081 | 1,159 | +54 | +4.9% | 17,000 |
| 2013/09/25 | 1,123 | 1,125 | 1,100 | 1,105 | -38 | -3.3% | 15,000 |
| 2013/09/24 | 1,153 | 1,153 | 1,124 | 1,143 | -9 | -0.8% | 28,000 |
| 2013/09/20 | 1,182 | 1,189 | 1,152 | 1,152 | -45 | -3.8% | 13,000 |
| 2013/09/19 | 1,145 | 1,198 | 1,145 | 1,197 | +58 | +5.1% | 42,000 |
| 2013/09/18 | 1,130 | 1,158 | 1,114 | 1,139 | +39 | +3.5% | 21,000 |
| 2013/09/17 | 1,130 | 1,130 | 1,100 | 1,100 | -8 | -0.7% | 21,000 |
| 2013/09/13 | 1,140 | 1,140 | 1,080 | 1,108 | -7 | -0.6% | 17,000 |
| 2013/09/12 | 1,110 | 1,115 | 1,110 | 1,115 | -9 | -0.8% | 8,000 |
| 2013/09/11 | 1,170 | 1,170 | 1,124 | 1,124 | -31 | -2.7% | 8,000 |
| 2013/09/10 | 1,100 | 1,155 | 1,100 | 1,155 | +71 | +6.5% | 34,000 |
| 2013/09/09 | 1,155 | 1,155 | 1,052 | 1,084 | +49 | +4.7% | 18,000 |
| 2013/09/06 | 1,080 | 1,080 | 1,026 | 1,035 | -28 | -2.6% | 14,000 |
| 2013/09/05 | 1,100 | 1,100 | 1,051 | 1,063 | -32 | -2.9% | 21,000 |
| 2013/09/04 | 1,020 | 1,100 | 990 | 1,095 | +59 | +5.7% | 51,000 |
| 2013/09/03 | 1,038 | 1,038 | 1,036 | 1,036 | +33 | +3.3% | 6,000 |
| 2013/09/02 | 1,001 | 1,007 | 997 | 1,003 | +17 | +1.7% | 19,000 |
| 2013/08/30 | 972 | 986 | 972 | 986 | +14 | +1.4% | 2,000 |
| 2013/08/29 | 971 | 972 | 971 | 972 | +2 | +0.2% | 2,000 |
| 2013/08/28 | 970 | 975 | 970 | 970 | ±0 | ±0% | 14,000 |
| 2013/08/27 | 980 | 981 | 970 | 970 | -15 | -1.5% | 7,000 |
| 2013/08/26 | 975 | 985 | 975 | 985 | -4 | -0.4% | 10,000 |
| 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 |
2851～
2900
件表示中 / 3735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 | 1,075,000円 | -0.3% | +5.1% | 5.89% | 11.89倍 | 0.78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 |
| ＴＡＫＡＲＡ＆Ｃ | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| ツツミ | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39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 | 109,700円 | +2.6% | +66.5% | 3.46% | 15.55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 | 52,700円 | +6.1% | -23.8% | 2.66% | 4.54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 |
市場注目の銘柄
チャート関連のコラム
