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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 6,020 | 6,090 | 6,020 | 6,090 | +70 | +1.2% | 2,300 |
| 2024/01/24 | 6,020 | 6,070 | 5,980 | 6,020 | -50 | -0.8% | 3,400 |
| 2024/01/23 | 6,140 | 6,140 | 6,000 | 6,070 | -100 | -1.6% | 10,200 |
| 2024/01/22 | 6,140 | 6,300 | 6,080 | 6,170 | +30 | +0.5% | 5,100 |
| 2024/01/19 | 6,080 | 6,150 | 6,000 | 6,140 | +50 | +0.8% | 2,200 |
| 2024/01/18 | 6,130 | 6,180 | 6,050 | 6,090 | -120 | -1.9% | 5,300 |
| 2024/01/17 | 6,350 | 6,350 | 6,150 | 6,210 | -120 | -1.9% | 7,200 |
| 2024/01/16 | 6,110 | 6,380 | 6,060 | 6,330 | +190 | +3.1% | 10,400 |
| 2024/01/15 | 6,030 | 6,160 | 6,030 | 6,140 | +110 | +1.8% | 2,300 |
| 2024/01/12 | 6,030 | 6,090 | 5,980 | 6,030 | ±0 | ±0% | 5,900 |
| 2024/01/11 | 6,250 | 6,250 | 6,030 | 6,030 | -190 | -3.1% | 5,400 |
| 2024/01/10 | 6,110 | 6,230 | 6,100 | 6,220 | +70 | +1.1% | 5,800 |
| 2024/01/09 | 6,030 | 6,200 | 6,030 | 6,150 | +120 | +2% | 5,300 |
| 2024/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -20 | -0.3% | 4,400 |
| 2024/01/04 | 5,970 | 6,180 | 5,900 | 6,050 | +90 | +1.5% | 17,900 |
| 2023/12/29 | 5,810 | 5,970 | 5,790 | 5,960 | +150 | +2.6% | 9,900 |
| 2023/12/28 | 5,850 | 5,850 | 5,770 | 5,810 | -40 | -0.7% | 3,800 |
| 2023/12/27 | 5,700 | 5,850 | 5,700 | 5,850 | +170 | +3% | 11,600 |
| 2023/12/26 | 5,500 | 5,690 | 5,500 | 5,680 | +150 | +2.7% | 8,700 |
| 2023/12/25 | 5,560 | 5,580 | 5,530 | 5,530 | -30 | -0.5% | 3,300 |
| 2023/12/22 | 5,530 | 5,590 | 5,500 | 5,560 | +20 | +0.4% | 5,300 |
| 2023/12/21 | 5,510 | 5,580 | 5,450 | 5,540 | +30 | +0.5% | 6,500 |
| 2023/12/20 | 5,620 | 5,620 | 5,510 | 5,510 | -90 | -1.6% | 3,800 |
| 2023/12/19 | 5,710 | 5,710 | 5,550 | 5,600 | -120 | -2.1% | 8,400 |
| 2023/12/18 | 5,600 | 5,720 | 5,600 | 5,720 | +150 | +2.7% | 7,600 |
| 2023/12/15 | 5,460 | 5,570 | 5,440 | 5,570 | +150 | +2.8% | 4,700 |
| 2023/12/14 | 5,550 | 5,550 | 5,420 | 5,420 | -60 | -1.1% | 9,900 |
| 2023/12/13 | 5,530 | 5,570 | 5,440 | 5,480 | -100 | -1.8% | 8,400 |
| 2023/12/12 | 5,600 | 5,610 | 5,550 | 5,580 | -30 | -0.5% | 4,100 |
| 2023/12/11 | 5,560 | 5,610 | 5,490 | 5,610 | +100 | +1.8% | 4,800 |
| 2023/12/08 | 5,550 | 5,550 | 5,360 | 5,510 | -50 | -0.9% | 12,900 |
| 2023/12/07 | 5,660 | 5,660 | 5,520 | 5,560 | -110 | -1.9% | 7,700 |
| 2023/12/06 | 5,640 | 5,690 | 5,640 | 5,670 | ±0 | ±0% | 3,600 |
| 2023/12/05 | 5,720 | 5,760 | 5,670 | 5,670 | -50 | -0.9% | 5,000 |
| 2023/12/04 | 5,750 | 5,820 | 5,720 | 5,720 | -30 | -0.5% | 5,700 |
| 2023/12/01 | 5,700 | 5,750 | 5,610 | 5,750 | +50 | +0.9% | 5,100 |
| 2023/11/30 | 5,770 | 5,770 | 5,580 | 5,700 | -60 | -1% | 8,500 |
| 2023/11/29 | 5,820 | 5,820 | 5,640 | 5,760 | ±0 | ±0% | 9,200 |
| 2023/11/28 | 5,580 | 5,860 | 5,580 | 5,760 | +130 | +2.3% | 20,300 |
| 2023/11/27 | 5,510 | 5,640 | 5,470 | 5,630 | +210 | +3.9% | 17,700 |
| 2023/11/24 | 5,230 | 5,490 | 5,230 | 5,420 | +290 | +5.7% | 28,900 |
| 2023/11/22 | 5,030 | 5,140 | 5,010 | 5,130 | +160 | +3.2% | 11,200 |
| 2023/11/21 | 5,050 | 5,050 | 4,970 | 4,970 | -30 | -0.6% | 5,100 |
| 2023/11/20 | 4,965 | 5,070 | 4,950 | 5,000 | +35 | +0.7% | 8,900 |
| 2023/11/17 | 4,930 | 5,000 | 4,830 | 4,965 | -15 | -0.3% | 12,200 |
| 2023/11/16 | 4,940 | 5,040 | 4,940 | 4,980 | +30 | +0.6% | 5,000 |
| 2023/11/15 | 5,000 | 5,030 | 4,950 | 4,950 | -25 | -0.5% | 9,900 |
| 2023/11/14 | 5,110 | 5,110 | 4,900 | 4,975 | -165 | -3.2% | 18,200 |
| 2023/11/13 | 5,140 | 5,230 | 5,100 | 5,140 | +100 | +2% | 25,800 |
| 2023/11/10 | 5,140 | 5,210 | 4,955 | 5,040 | -10 | -0.2% | 91,800 |
351～
400
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
