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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 5,600 | 5,600 | 5,550 | 5,560 | -60 | -1.1% | 2,200 |
| 2024/04/08 | 5,610 | 5,640 | 5,590 | 5,620 | +30 | +0.5% | 1,200 |
| 2024/04/05 | 5,590 | 5,610 | 5,560 | 5,590 | ±0 | ±0% | 2,000 |
| 2024/04/04 | 5,600 | 5,620 | 5,590 | 5,590 | +30 | +0.5% | 1,700 |
| 2024/04/03 | 5,590 | 5,600 | 5,520 | 5,560 | -90 | -1.6% | 3,100 |
| 2024/04/02 | 5,690 | 5,710 | 5,610 | 5,650 | -70 | -1.2% | 4,800 |
| 2024/04/01 | 5,730 | 5,730 | 5,630 | 5,720 | +10 | +0.2% | 3,800 |
| 2024/03/29 | 5,640 | 5,730 | 5,640 | 5,710 | +80 | +1.4% | 3,100 |
| 2024/03/28 | 5,710 | 5,710 | 5,630 | 5,630 | -160 | -2.8% | 2,300 |
| 2024/03/27 | 5,930 | 5,930 | 5,750 | 5,790 | +60 | +1% | 10,000 |
| 2024/03/26 | 5,740 | 5,770 | 5,700 | 5,730 | -30 | -0.5% | 4,900 |
| 2024/03/25 | 5,780 | 5,850 | 5,710 | 5,760 | +60 | +1.1% | 8,100 |
| 2024/03/22 | 5,670 | 5,760 | 5,670 | 5,700 | +30 | +0.5% | 4,600 |
| 2024/03/21 | 5,670 | 5,700 | 5,510 | 5,670 | +30 | +0.5% | 8,000 |
| 2024/03/19 | 5,570 | 5,640 | 5,570 | 5,640 | +110 | +2% | 2,300 |
| 2024/03/18 | 5,520 | 5,590 | 5,520 | 5,530 | +50 | +0.9% | 2,900 |
| 2024/03/15 | 5,570 | 5,610 | 5,470 | 5,480 | -110 | -2% | 5,600 |
| 2024/03/14 | 5,650 | 5,660 | 5,590 | 5,590 | +50 | +0.9% | 1,000 |
| 2024/03/13 | 5,580 | 5,680 | 5,530 | 5,540 | -40 | -0.7% | 1,900 |
| 2024/03/12 | 5,550 | 5,590 | 5,550 | 5,580 | +30 | +0.5% | 2,300 |
| 2024/03/11 | 5,600 | 5,680 | 5,530 | 5,550 | -90 | -1.6% | 9,300 |
| 2024/03/08 | 5,600 | 5,660 | 5,600 | 5,640 | +40 | +0.7% | 2,100 |
| 2024/03/07 | 5,610 | 5,630 | 5,590 | 5,600 | -10 | -0.2% | 4,200 |
| 2024/03/06 | 5,600 | 5,660 | 5,600 | 5,610 | +10 | +0.2% | 3,400 |
| 2024/03/05 | 5,510 | 5,630 | 5,510 | 5,600 | +10 | +0.2% | 4,000 |
| 2024/03/04 | 5,560 | 5,630 | 5,510 | 5,590 | -40 | -0.7% | 13,600 |
| 2024/03/01 | 5,710 | 5,710 | 5,620 | 5,630 | -10 | -0.2% | 2,000 |
| 2024/02/29 | 5,670 | 5,700 | 5,600 | 5,640 | -30 | -0.5% | 3,500 |
| 2024/02/28 | 5,640 | 5,700 | 5,640 | 5,670 | +100 | +1.8% | 1,300 |
| 2024/02/27 | 5,510 | 5,590 | 5,510 | 5,570 | +20 | +0.4% | 3,200 |
| 2024/02/26 | 5,510 | 5,610 | 5,510 | 5,550 | -10 | -0.2% | 6,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,560 | +100 | +1.8% | 5,000 |
| 2024/02/21 | 5,650 | 5,670 | 5,420 | 5,460 | -220 | -3.9% | 10,500 |
| 2024/02/20 | 5,740 | 5,820 | 5,630 | 5,680 | -70 | -1.2% | 5,800 |
| 2024/02/19 | 5,670 | 5,760 | 5,670 | 5,750 | +80 | +1.4% | 3,700 |
| 2024/02/16 | 5,570 | 5,680 | 5,550 | 5,670 | +120 | +2.2% | 6,000 |
| 2024/02/15 | 5,590 | 5,590 | 5,440 | 5,550 | +40 | +0.7% | 6,800 |
| 2024/02/14 | 5,620 | 5,690 | 5,500 | 5,510 | -170 | -3% | 9,000 |
| 2024/02/13 | 5,660 | 5,750 | 5,620 | 5,680 | +20 | +0.4% | 10,200 |
| 2024/02/09 | 5,850 | 5,960 | 5,640 | 5,660 | -190 | -3.2% | 34,400 |
| 2024/02/08 | 6,050 | 6,150 | 5,840 | 5,850 | -500 | -7.9% | 72,700 |
| 2024/02/07 | 6,150 | 6,380 | 6,150 | 6,350 | +170 | +2.8% | 35,500 |
| 2024/02/06 | 6,010 | 6,180 | 6,010 | 6,180 | +150 | +2.5% | 9,600 |
| 2024/02/05 | 6,120 | 6,120 | 6,010 | 6,030 | -40 | -0.7% | 7,000 |
| 2024/02/02 | 6,140 | 6,140 | 6,070 | 6,070 | -70 | -1.1% | 4,300 |
| 2024/02/01 | 6,150 | 6,150 | 6,070 | 6,140 | -30 | -0.5% | 2,300 |
| 2024/01/31 | 6,200 | 6,210 | 6,110 | 6,170 | -80 | -1.3% | 4,100 |
| 2024/01/30 | 6,280 | 6,280 | 6,180 | 6,250 | -30 | -0.5% | 2,400 |
| 2024/01/29 | 6,170 | 6,320 | 6,100 | 6,280 | +160 | +2.6% | 9,500 |
| 2024/01/26 | 6,010 | 6,130 | 6,010 | 6,120 | +30 | +0.5% | 3,700 |
301～
350
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
