日本発条の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 935 | 948 | 934 | 942 | ±0 | ±0% | 699,000 |
| 2011/02/02 | 938 | 949 | 938 | 942 | +7 | +0.7% | 824,000 |
| 2011/02/01 | 929 | 943 | 920 | 935 | +7 | +0.8% | 1,213,000 |
| 2011/01/31 | 905 | 928 | 905 | 928 | ±0 | ±0% | 776,000 |
| 2011/01/28 | 945 | 945 | 927 | 928 | -9 | -1% | 890,000 |
| 2011/01/27 | 926 | 943 | 925 | 937 | +6 | +0.6% | 1,311,000 |
| 2011/01/26 | 926 | 943 | 926 | 931 | +3 | +0.3% | 977,000 |
| 2011/01/25 | 917 | 937 | 911 | 928 | +16 | +1.8% | 1,937,000 |
| 2011/01/24 | 907 | 917 | 905 | 912 | +12 | +1.3% | 1,333,000 |
| 2011/01/21 | 927 | 931 | 895 | 900 | -26 | -2.8% | 1,889,000 |
| 2011/01/20 | 988 | 988 | 918 | 926 | -67 | -6.7% | 3,791,000 |
| 2011/01/19 | 956 | 995 | 947 | 993 | +50 | +5.3% | 2,929,000 |
| 2011/01/18 | 939 | 951 | 931 | 943 | +2 | +0.2% | 740,000 |
| 2011/01/17 | 956 | 962 | 939 | 941 | -10 | -1.1% | 879,000 |
| 2011/01/14 | 960 | 965 | 942 | 951 | -8 | -0.8% | 2,323,000 |
| 2011/01/13 | 938 | 959 | 935 | 959 | +36 | +3.9% | 3,365,000 |
| 2011/01/12 | 938 | 948 | 923 | 923 | -4 | -0.4% | 1,198,000 |
| 2011/01/11 | 917 | 936 | 916 | 927 | ±0 | ±0% | 1,369,000 |
| 2011/01/07 | 921 | 929 | 914 | 927 | -2 | -0.2% | 1,238,000 |
| 2011/01/06 | 915 | 932 | 915 | 929 | +19 | +2.1% | 1,729,000 |
| 2011/01/05 | 889 | 920 | 878 | 910 | +25 | +2.8% | 2,799,000 |
| 2011/01/04 | 886 | 889 | 882 | 885 | +2 | +0.2% | 960,000 |
| 2010/12/30 | 887 | 894 | 875 | 883 | -5 | -0.6% | 1,512,000 |
| 2010/12/29 | 880 | 890 | 878 | 888 | +10 | +1.1% | 1,279,000 |
| 2010/12/28 | 872 | 884 | 866 | 878 | +4 | +0.5% | 1,061,000 |
| 2010/12/27 | 850 | 875 | 850 | 874 | +28 | +3.3% | 1,042,000 |
| 2010/12/24 | 854 | 857 | 842 | 846 | -15 | -1.7% | 721,000 |
| 2010/12/22 | 866 | 877 | 861 | 861 | -6 | -0.7% | 1,146,000 |
| 2010/12/21 | 860 | 872 | 858 | 867 | +2 | +0.2% | 1,038,000 |
| 2010/12/20 | 860 | 873 | 854 | 865 | -2 | -0.2% | 1,268,000 |
| 2010/12/17 | 877 | 881 | 861 | 867 | -12 | -1.4% | 1,040,000 |
| 2010/12/16 | 889 | 889 | 878 | 879 | -5 | -0.6% | 913,000 |
| 2010/12/15 | 887 | 889 | 876 | 884 | -2 | -0.2% | 1,031,000 |
| 2010/12/14 | 899 | 899 | 877 | 886 | -4 | -0.4% | 1,141,000 |
| 2010/12/13 | 864 | 890 | 864 | 890 | +22 | +2.5% | 806,000 |
| 2010/12/10 | 881 | 883 | 866 | 868 | -18 | -2% | 1,647,000 |
| 2010/12/09 | 898 | 900 | 884 | 886 | -8 | -0.9% | 865,000 |
| 2010/12/08 | 882 | 902 | 881 | 894 | +16 | +1.8% | 2,064,000 |
| 2010/12/07 | 879 | 883 | 864 | 878 | ±0 | ±0% | 1,558,000 |
| 2010/12/06 | 880 | 880 | 868 | 878 | +8 | +0.9% | 1,023,000 |
| 2010/12/03 | 879 | 881 | 862 | 870 | +3 | +0.3% | 1,403,000 |
| 2010/12/02 | 858 | 870 | 856 | 867 | +32 | +3.8% | 2,497,000 |
| 2010/12/01 | 840 | 841 | 825 | 835 | -7 | -0.8% | 1,572,000 |
| 2010/11/30 | 839 | 858 | 838 | 842 | +12 | +1.4% | 2,363,000 |
| 2010/11/29 | 842 | 849 | 820 | 830 | -20 | -2.4% | 3,251,000 |
| 2010/11/26 | 843 | 854 | 842 | 850 | -3 | -0.4% | 1,074,000 |
| 2010/11/25 | 849 | 858 | 846 | 853 | +7 | +0.8% | 1,105,000 |
| 2010/11/24 | 839 | 847 | 834 | 846 | -8 | -0.9% | 1,723,000 |
| 2010/11/22 | 856 | 861 | 845 | 854 | +11 | +1.3% | 1,137,000 |
| 2010/11/19 | 848 | 863 | 838 | 843 | +5 | +0.6% | 2,401,000 |
3251～
3300
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニッパツ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッパツ | 181,500円 | +1.7% | -1.7% | 3.14% | 9.89倍 | 0.98倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| リンナイ | 388,800円 | +4.6% | +4.2% | 2.06% | 19.67倍 | 1.44倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＬＩＸＩＬ | 180,700円 | +5.9% | +125.1% | 4.98% | 64.88倍 | 0.81倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| 洋缶ＨＤ | 248,800円 | -0.1% | +0.7% | 3.66% | 15.70倍 | 0.65倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 三益半 | 371,500円 | -5.4% | -7.7% | 0.86% | 16.97倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
市場注目の銘柄
チャート関連のコラム
