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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,040 | 1,060 | 1,002 | 1,002 | -8 | -0.8% | 16,000 |
| 2013/06/10 | 995 | 1,050 | 995 | 1,010 | +55 | +5.8% | 32,000 |
| 2013/06/07 | 950 | 955 | 880 | 955 | -77 | -7.5% | 78,000 |
| 2013/06/06 | 1,130 | 1,135 | 1,031 | 1,032 | -103 | -9.1% | 25,000 |
| 2013/06/05 | 1,149 | 1,152 | 1,135 | 1,135 | +15 | +1.3% | 17,000 |
| 2013/06/04 | 1,146 | 1,160 | 1,088 | 1,120 | -56 | -4.8% | 34,000 |
| 2013/06/03 | 1,248 | 1,280 | 1,176 | 1,176 | -109 | -8.5% | 19,000 |
| 2013/05/31 | 1,243 | 1,285 | 1,243 | 1,285 | +44 | +3.5% | 14,000 |
| 2013/05/30 | 1,320 | 1,320 | 1,241 | 1,241 | -81 | -6.1% | 22,000 |
| 2013/05/29 | 1,301 | 1,355 | 1,301 | 1,322 | +29 | +2.2% | 45,000 |
| 2013/05/28 | 1,226 | 1,293 | 1,220 | 1,293 | +13 | +1% | 38,000 |
| 2013/05/27 | 1,301 | 1,301 | 1,280 | 1,280 | -50 | -3.8% | 11,000 |
| 2013/05/24 | 1,272 | 1,330 | 1,253 | 1,330 | +65 | +5.1% | 23,000 |
| 2013/05/23 | 1,370 | 1,385 | 1,261 | 1,265 | -154 | -10.9% | 52,000 |
| 2013/05/22 | 1,432 | 1,432 | 1,417 | 1,419 | -15 | -1% | 8,000 |
| 2013/05/21 | 1,480 | 1,480 | 1,420 | 1,434 | -5 | -0.3% | 16,000 |
| 2013/05/20 | 1,450 | 1,450 | 1,420 | 1,439 | +19 | +1.3% | 36,000 |
| 2013/05/17 | 1,405 | 1,443 | 1,379 | 1,420 | +90 | +6.8% | 84,000 |
| 2013/05/16 | 1,450 | 1,450 | 1,313 | 1,330 | -181 | -12% | 107,000 |
| 2013/05/15 | 1,653 | 1,660 | 1,511 | 1,511 | -142 | -8.6% | 56,000 |
| 2013/05/14 | 1,670 | 1,715 | 1,640 | 1,653 | +14 | +0.9% | 36,000 |
| 2013/05/13 | 1,790 | 1,790 | 1,639 | 1,639 | -111 | -6.3% | 60,000 |
| 2013/05/10 | 1,722 | 1,798 | 1,701 | 1,750 | +28 | +1.6% | 27,000 |
| 2013/05/09 | 1,790 | 1,836 | 1,722 | 1,722 | -108 | -5.9% | 33,000 |
| 2013/05/08 | 1,885 | 1,900 | 1,830 | 1,830 | -26 | -1.4% | 71,000 |
| 2013/05/07 | 1,856 | 1,900 | 1,852 | 1,856 | +4 | +0.2% | 78,000 |
| 2013/05/02 | 1,836 | 1,874 | 1,836 | 1,852 | +17 | +0.9% | 51,000 |
| 2013/05/01 | 1,868 | 1,984 | 1,830 | 1,835 | -25 | -1.3% | 190,000 |
| 2013/04/30 | 1,868 | 1,868 | 1,770 | 1,860 | +31 | +1.7% | 39,000 |
| 2013/04/26 | 1,865 | 1,885 | 1,801 | 1,829 | -36 | -1.9% | 49,000 |
| 2013/04/25 | 1,801 | 1,890 | 1,801 | 1,865 | +69 | +3.8% | 117,000 |
| 2013/04/24 | 1,820 | 1,840 | 1,796 | 1,796 | -24 | -1.3% | 51,000 |
| 2013/04/23 | 1,800 | 1,837 | 1,782 | 1,820 | +57 | +3.2% | 76,000 |
| 2013/04/22 | 1,776 | 1,824 | 1,763 | 1,763 | +25 | +1.4% | 70,000 |
| 2013/04/19 | 1,740 | 1,740 | 1,688 | 1,738 | +25 | +1.5% | 28,000 |
| 2013/04/18 | 1,690 | 1,733 | 1,680 | 1,713 | +63 | +3.8% | 29,000 |
| 2013/04/17 | 1,657 | 1,725 | 1,631 | 1,650 | +23 | +1.4% | 48,000 |
| 2013/04/16 | 1,550 | 1,628 | 1,550 | 1,627 | +47 | +3% | 29,000 |
| 2013/04/15 | 1,615 | 1,616 | 1,578 | 1,580 | -42 | -2.6% | 13,000 |
| 2013/04/12 | 1,628 | 1,668 | 1,621 | 1,622 | -28 | -1.7% | 21,000 |
| 2013/04/11 | 1,711 | 1,728 | 1,650 | 1,650 | -28 | -1.7% | 46,000 |
| 2013/04/10 | 1,759 | 1,780 | 1,676 | 1,678 | -81 | -4.6% | 59,000 |
| 2013/04/09 | 1,811 | 1,830 | 1,730 | 1,759 | -81 | -4.4% | 62,000 |
| 2013/04/08 | 1,695 | 1,840 | 1,652 | 1,840 | +182 | +11% | 98,000 |
| 2013/04/05 | 1,722 | 1,734 | 1,649 | 1,658 | +48 | +3% | 79,000 |
| 2013/04/04 | 1,578 | 1,610 | 1,560 | 1,610 | +30 | +1.9% | 25,000 |
| 2013/04/03 | 1,525 | 1,618 | 1,525 | 1,580 | +64 | +4.2% | 66,000 |
| 2013/04/02 | 1,500 | 1,549 | 1,402 | 1,516 | -35 | -2.3% | 70,000 |
| 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 |
2951～
3000
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
