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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/27 | 5,690 | 5,780 | 5,690 | 5,750 | +70 | +1.2% | 5,700 |
| 2024/05/24 | 5,710 | 5,720 | 5,670 | 5,680 | -40 | -0.7% | 1,800 |
| 2024/05/23 | 5,700 | 5,720 | 5,670 | 5,720 | +10 | +0.2% | 2,200 |
| 2024/05/22 | 5,800 | 5,800 | 5,710 | 5,710 | -90 | -1.6% | 2,100 |
| 2024/05/21 | 5,790 | 5,800 | 5,720 | 5,800 | ±0 | ±0% | 1,800 |
| 2024/05/20 | 5,820 | 5,890 | 5,770 | 5,800 | +30 | +0.5% | 7,100 |
| 2024/05/17 | 5,590 | 5,780 | 5,550 | 5,770 | +280 | +5.1% | 35,500 |
| 2024/05/16 | 5,550 | 5,600 | 5,470 | 5,490 | +120 | +2.2% | 14,100 |
| 2024/05/15 | 5,490 | 5,490 | 5,370 | 5,370 | -150 | -2.7% | 9,900 |
| 2024/05/14 | 5,470 | 5,530 | 5,460 | 5,520 | +60 | +1.1% | 4,100 |
| 2024/05/13 | 5,480 | 5,520 | 5,450 | 5,460 | -20 | -0.4% | 2,400 |
| 2024/05/10 | 5,470 | 5,560 | 5,470 | 5,480 | +10 | +0.2% | 2,800 |
| 2024/05/09 | 5,440 | 5,480 | 5,430 | 5,470 | +30 | +0.6% | 1,600 |
| 2024/05/08 | 5,440 | 5,440 | 5,440 | 5,440 | ±0 | ±0% | 200 |
| 2024/05/07 | 5,430 | 5,460 | 5,410 | 5,440 | ±0 | ±0% | 2,700 |
| 2024/05/02 | 5,410 | 5,450 | 5,410 | 5,440 | ±0 | ±0% | 600 |
| 2024/05/01 | 5,380 | 5,440 | 5,380 | 5,440 | +60 | +1.1% | 200 |
| 2024/04/30 | 5,390 | 5,420 | 5,340 | 5,380 | -10 | -0.2% | 1,800 |
| 2024/04/26 | 5,390 | 5,410 | 5,380 | 5,390 | ±0 | ±0% | 1,500 |
| 2024/04/25 | 5,420 | 5,440 | 5,390 | 5,390 | -40 | -0.7% | 2,100 |
| 2024/04/24 | 5,370 | 5,440 | 5,370 | 5,430 | +50 | +0.9% | 1,500 |
| 2024/04/23 | 5,350 | 5,390 | 5,340 | 5,380 | +50 | +0.9% | 1,600 |
| 2024/04/22 | 5,300 | 5,420 | 5,120 | 5,330 | -100 | -1.8% | 8,900 |
| 2024/04/19 | 5,400 | 5,430 | 5,210 | 5,430 | +10 | +0.2% | 4,900 |
| 2024/04/18 | 5,350 | 5,420 | 5,280 | 5,420 | +60 | +1.1% | 5,300 |
| 2024/04/17 | 5,490 | 5,490 | 5,250 | 5,360 | -150 | -2.7% | 8,700 |
| 2024/04/16 | 5,540 | 5,550 | 5,450 | 5,510 | -50 | -0.9% | 3,300 |
| 2024/04/15 | 5,500 | 5,580 | 5,490 | 5,560 | -10 | -0.2% | 3,000 |
| 2024/04/12 | 5,560 | 5,610 | 5,520 | 5,570 | +10 | +0.2% | 600 |
| 2024/04/11 | 5,530 | 5,590 | 5,500 | 5,560 | ±0 | ±0% | 2,400 |
| 2024/04/10 | 5,600 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 2,700 |
251～
300
件表示中 / 3732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 | 1,048,000円 | -0.3% | +5.1% | 6.04% | 11.59倍 | 0.72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 |
| ツツミ | 222,600円 | +0.7% | -6.3% | 4.04% | 23.19倍 | 0.51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 | 109,600円 | +2.6% | +66.5% | 3.47% | 15.53倍 | 1.13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 | 52,600円 | +6.1% | -23.8% | 2.66% | 4.53倍 | 1.66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 |
| キングジム | 82,600円 | +3.7% | +438.5% | 1.69% | 47.42倍 | 0.98倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
