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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 5,600 | 5,600 | 5,300 | 5,390 | +340 | +6.7% | 10,800 |
| 2024/08/05 | 5,660 | 5,660 | 4,980 | 5,050 | -810 | -13.8% | 28,800 |
| 2024/08/02 | 6,000 | 6,050 | 5,770 | 5,860 | -350 | -5.6% | 14,700 |
| 2024/08/01 | 6,450 | 6,460 | 6,140 | 6,210 | -240 | -3.7% | 6,200 |
| 2024/07/31 | 6,450 | 6,510 | 6,410 | 6,450 | -50 | -0.8% | 2,100 |
| 2024/07/30 | 6,620 | 6,620 | 6,450 | 6,500 | -60 | -0.9% | 1,600 |
| 2024/07/29 | 6,560 | 6,640 | 6,560 | 6,560 | +100 | +1.5% | 2,000 |
| 2024/07/26 | 6,440 | 6,610 | 6,420 | 6,460 | +120 | +1.9% | 3,600 |
| 2024/07/25 | 6,300 | 6,360 | 6,300 | 6,340 | -20 | -0.3% | 3,600 |
| 2024/07/24 | 6,390 | 6,480 | 6,360 | 6,360 | -30 | -0.5% | 2,600 |
| 2024/07/23 | 6,310 | 6,410 | 6,310 | 6,390 | +80 | +1.3% | 1,800 |
| 2024/07/22 | 6,340 | 6,390 | 6,280 | 6,310 | -90 | -1.4% | 4,900 |
| 2024/07/19 | 6,380 | 6,450 | 6,340 | 6,400 | +20 | +0.3% | 1,400 |
| 2024/07/18 | 6,450 | 6,480 | 6,330 | 6,380 | -110 | -1.7% | 3,900 |
| 2024/07/17 | 6,550 | 6,550 | 6,490 | 6,490 | -40 | -0.6% | 2,200 |
| 2024/07/16 | 6,500 | 6,620 | 6,450 | 6,530 | +40 | +0.6% | 2,600 |
| 2024/07/12 | 6,530 | 6,530 | 6,450 | 6,490 | -40 | -0.6% | 2,300 |
| 2024/07/11 | 6,440 | 6,540 | 6,440 | 6,530 | +90 | +1.4% | 1,100 |
| 2024/07/10 | 6,540 | 6,570 | 6,440 | 6,440 | -100 | -1.5% | 4,700 |
| 2024/07/09 | 6,340 | 6,540 | 6,340 | 6,540 | +230 | +3.6% | 6,400 |
| 2024/07/08 | 6,590 | 6,590 | 6,290 | 6,310 | -180 | -2.8% | 13,900 |
| 2024/07/05 | 6,710 | 6,730 | 6,410 | 6,490 | -140 | -2.1% | 16,100 |
| 2024/07/04 | 6,900 | 6,910 | 6,620 | 6,630 | -240 | -3.5% | 10,300 |
| 2024/07/03 | 6,850 | 6,950 | 6,800 | 6,870 | +20 | +0.3% | 3,500 |
| 2024/07/02 | 6,990 | 6,990 | 6,770 | 6,850 | -140 | -2% | 8,600 |
| 2024/07/01 | 7,350 | 7,350 | 6,990 | 6,990 | -360 | -4.9% | 16,500 |
| 2024/06/28 | 7,550 | 7,550 | 7,330 | 7,350 | -120 | -1.6% | 5,200 |
| 2024/06/27 | 7,460 | 7,580 | 7,250 | 7,470 | +160 | +2.2% | 12,000 |
| 2024/06/26 | 7,400 | 7,530 | 7,310 | 7,310 | +80 | +1.1% | 13,300 |
| 2024/06/25 | 7,150 | 7,360 | 7,070 | 7,230 | +160 | +2.3% | 10,800 |
| 2024/06/24 | 7,010 | 7,170 | 7,000 | 7,070 | +60 | +0.9% | 9,200 |
| 2024/06/21 | 6,850 | 7,200 | 6,820 | 7,010 | +160 | +2.3% | 10,300 |
| 2024/06/20 | 6,710 | 6,850 | 6,660 | 6,850 | +130 | +1.9% | 9,500 |
| 2024/06/19 | 6,640 | 6,770 | 6,640 | 6,720 | +80 | +1.2% | 5,300 |
| 2024/06/18 | 6,690 | 6,710 | 6,550 | 6,640 | -60 | -0.9% | 6,900 |
| 2024/06/17 | 6,240 | 6,940 | 6,240 | 6,700 | +560 | +9.1% | 36,600 |
| 2024/06/14 | 6,030 | 6,180 | 6,030 | 6,140 | +50 | +0.8% | 3,200 |
| 2024/06/13 | 6,130 | 6,130 | 6,030 | 6,090 | -30 | -0.5% | 3,300 |
| 2024/06/12 | 6,190 | 6,230 | 6,110 | 6,120 | -50 | -0.8% | 4,300 |
| 2024/06/11 | 5,970 | 6,190 | 5,970 | 6,170 | +200 | +3.4% | 8,700 |
| 2024/06/10 | 5,800 | 6,000 | 5,800 | 5,970 | +170 | +2.9% | 11,000 |
| 2024/06/07 | 5,810 | 5,850 | 5,790 | 5,800 | -10 | -0.2% | 1,200 |
| 2024/06/06 | 5,770 | 5,830 | 5,770 | 5,810 | +20 | +0.3% | 2,600 |
| 2024/06/05 | 5,740 | 5,810 | 5,740 | 5,790 | -50 | -0.9% | 1,400 |
| 2024/06/04 | 5,910 | 5,910 | 5,760 | 5,840 | -40 | -0.7% | 3,000 |
| 2024/06/03 | 5,740 | 5,880 | 5,740 | 5,880 | +170 | +3% | 9,800 |
| 2024/05/31 | 5,750 | 5,780 | 5,620 | 5,710 | -40 | -0.7% | 2,100 |
| 2024/05/30 | 5,750 | 5,760 | 5,630 | 5,750 | ±0 | ±0% | 6,800 |
| 2024/05/29 | 5,780 | 5,810 | 5,750 | 5,750 | -60 | -1% | 1,400 |
| 2024/05/28 | 5,780 | 5,840 | 5,780 | 5,810 | +60 | +1% | 2,000 |
251～
300
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
