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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,766 | 1,769 | 1,466 | 1,551 | -200 | -11.4% | 85,000 |
| 2013/03/29 | 1,780 | 1,800 | 1,680 | 1,751 | -29 | -1.6% | 51,000 |
| 2013/03/28 | 1,800 | 1,870 | 1,755 | 1,780 | -60 | -3.3% | 91,000 |
| 2013/03/27 | 1,793 | 1,870 | 1,741 | 1,840 | +40 | +2.2% | 55,000 |
| 2013/03/26 | 1,652 | 1,825 | 1,652 | 1,800 | +99 | +5.8% | 92,000 |
| 2013/03/25 | 1,800 | 1,800 | 1,561 | 1,701 | -131 | -7.2% | 169,000 |
| 2013/03/22 | 1,860 | 1,880 | 1,703 | 1,832 | -108 | -5.6% | 101,000 |
| 2013/03/21 | 1,985 | 1,985 | 1,920 | 1,940 | -19 | -1% | 91,000 |
| 2013/03/19 | 1,960 | 1,998 | 1,920 | 1,959 | +41 | +2.1% | 125,000 |
| 2013/03/18 | 1,830 | 1,960 | 1,820 | 1,918 | +8 | +0.4% | 103,000 |
| 2013/03/15 | 1,995 | 1,995 | 1,865 | 1,910 | -86 | -4.3% | 200,000 |
| 2013/03/14 | 1,815 | 1,999 | 1,690 | 1,996 | +207 | +11.6% | 388,000 |
| 2013/03/13 | 1,570 | 1,845 | 1,570 | 1,789 | +139 | +8.4% | 254,000 |
| 2013/03/12 | 1,686 | 1,719 | 1,581 | 1,650 | -76 | -4.4% | 194,000 |
| 2013/03/11 | 1,676 | 1,726 | 1,620 | 1,726 | +300 | +21% | 422,000 |
| 2013/03/08 | 1,420 | 1,490 | 1,420 | 1,426 | +6 | +0.4% | 188,000 |
| 2013/03/07 | 1,390 | 1,475 | 1,341 | 1,420 | +30 | +2.2% | 265,000 |
| 2013/03/06 | 1,240 | 1,390 | 1,211 | 1,390 | +150 | +12.1% | 263,000 |
| 2013/03/05 | 1,200 | 1,270 | 1,190 | 1,240 | +55 | +4.6% | 195,000 |
| 2013/03/04 | 1,205 | 1,208 | 1,150 | 1,185 | +37 | +3.2% | 172,000 |
| 2013/03/01 | 1,020 | 1,160 | 1,020 | 1,148 | +148 | +14.8% | 277,000 |
| 2013/02/28 | 1,007 | 1,015 | 987 | 1,000 | +19 | +1.9% | 24,000 |
| 2013/02/27 | 995 | 1,030 | 980 | 981 | +16 | +1.7% | 92,000 |
| 2013/02/26 | 1,000 | 1,040 | 930 | 965 | -43 | -4.3% | 143,000 |
| 2013/02/25 | 886 | 1,017 | 886 | 1,008 | +130 | +14.8% | 95,000 |
| 2013/02/22 | 873 | 897 | 873 | 878 | -7 | -0.8% | 8,000 |
| 2013/02/21 | 871 | 885 | 871 | 885 | -15 | -1.7% | 4,000 |
| 2013/02/20 | 899 | 903 | 880 | 900 | ±0 | ±0% | 14,000 |
| 2013/02/19 | 875 | 900 | 865 | 900 | +25 | +2.9% | 14,000 |
| 2013/02/18 | 865 | 875 | 860 | 875 | +10 | +1.2% | 28,000 |
| 2013/02/15 | 879 | 898 | 850 | 865 | -15 | -1.7% | 23,000 |
| 2013/02/14 | 862 | 884 | 862 | 880 | +30 | +3.5% | 20,000 |
| 2013/02/13 | 845 | 860 | 812 | 850 | +20 | +2.4% | 32,000 |
| 2013/02/12 | 853 | 880 | 816 | 830 | -16 | -1.9% | 26,000 |
| 2013/02/08 | 916 | 916 | 846 | 846 | -57 | -6.3% | 46,000 |
| 2013/02/07 | 982 | 982 | 895 | 903 | -94 | -9.4% | 93,000 |
| 2013/02/06 | 997 | 1,030 | 997 | 997 | +5 | +0.5% | 50,000 |
| 2013/02/05 | 987 | 1,040 | 987 | 992 | -21 | -2.1% | 21,000 |
| 2013/02/04 | 1,078 | 1,080 | 989 | 1,013 | -51 | -4.8% | 69,000 |
| 2013/02/01 | 1,085 | 1,115 | 1,062 | 1,064 | -36 | -3.3% | 31,000 |
| 2013/01/31 | 1,130 | 1,140 | 1,040 | 1,100 | +20 | +1.9% | 58,000 |
| 2013/01/30 | 973 | 1,138 | 973 | 1,080 | +92 | +9.3% | 99,000 |
| 2013/01/29 | 1,120 | 1,247 | 980 | 988 | -102 | -9.4% | 278,000 |
| 2013/01/28 | 1,060 | 1,100 | 1,010 | 1,090 | +100 | +10.1% | 161,000 |
| 2013/01/25 | 990 | 1,000 | 970 | 990 | +10 | +1% | 42,000 |
| 2013/01/24 | 962 | 990 | 960 | 980 | +63 | +6.9% | 63,000 |
| 2013/01/23 | 880 | 1,030 | 860 | 917 | +37 | +4.2% | 155,000 |
| 2013/01/22 | 900 | 908 | 870 | 880 | -22 | -2.4% | 36,000 |
| 2013/01/21 | 931 | 931 | 872 | 902 | -36 | -3.8% | 75,000 |
| 2013/01/18 | 972 | 975 | 928 | 938 | -7 | -0.7% | 93,000 |
2851～
2900
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
