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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 725 | 733 | 724 | 731 | +13 | +1.8% | 824,000 |
| 2010/09/02 | 722 | 724 | 710 | 718 | +8 | +1.1% | 730,000 |
| 2010/09/01 | 697 | 710 | 693 | 710 | +13 | +1.9% | 1,357,000 |
| 2010/08/31 | 707 | 716 | 696 | 697 | -25 | -3.5% | 1,694,000 |
| 2010/08/30 | 732 | 737 | 720 | 722 | -2 | -0.3% | 1,247,000 |
| 2010/08/27 | 708 | 729 | 693 | 724 | +17 | +2.4% | 1,921,000 |
| 2010/08/26 | 695 | 707 | 680 | 707 | +17 | +2.5% | 1,736,000 |
| 2010/08/25 | 698 | 705 | 687 | 690 | -19 | -2.7% | 1,900,000 |
| 2010/08/24 | 714 | 719 | 706 | 709 | -20 | -2.7% | 938,000 |
| 2010/08/23 | 736 | 745 | 722 | 729 | +3 | +0.4% | 1,985,000 |
| 2010/08/20 | 721 | 730 | 716 | 726 | -3 | -0.4% | 1,375,000 |
| 2010/08/19 | 720 | 729 | 716 | 729 | +8 | +1.1% | 1,173,000 |
| 2010/08/18 | 718 | 724 | 705 | 721 | +11 | +1.5% | 1,270,000 |
| 2010/08/17 | 703 | 712 | 702 | 710 | +4 | +0.6% | 1,072,000 |
| 2010/08/16 | 718 | 718 | 697 | 706 | -18 | -2.5% | 1,230,000 |
| 2010/08/13 | 709 | 724 | 709 | 724 | +14 | +2% | 1,834,000 |
| 2010/08/12 | 695 | 711 | 695 | 710 | -3 | -0.4% | 1,973,000 |
| 2010/08/11 | 718 | 719 | 705 | 713 | -22 | -3% | 2,296,000 |
| 2010/08/10 | 754 | 759 | 726 | 735 | -19 | -2.5% | 2,263,000 |
| 2010/08/09 | 747 | 767 | 745 | 754 | +7 | +0.9% | 1,664,000 |
| 2010/08/06 | 757 | 759 | 737 | 747 | -32 | -4.1% | 2,411,000 |
| 2010/08/05 | 785 | 793 | 772 | 779 | +1 | +0.1% | 1,363,000 |
| 2010/08/04 | 790 | 791 | 773 | 778 | -19 | -2.4% | 1,296,000 |
| 2010/08/03 | 805 | 812 | 791 | 797 | +7 | +0.9% | 1,014,000 |
| 2010/08/02 | 792 | 809 | 785 | 790 | -4 | -0.5% | 918,000 |
| 2010/07/30 | 812 | 813 | 788 | 794 | -20 | -2.5% | 1,272,000 |
| 2010/07/29 | 808 | 830 | 807 | 814 | +1 | +0.1% | 1,244,000 |
| 2010/07/28 | 788 | 817 | 786 | 813 | +31 | +4% | 1,735,000 |
| 2010/07/27 | 797 | 800 | 779 | 782 | -1 | -0.1% | 1,497,000 |
| 2010/07/26 | 782 | 790 | 782 | 783 | +8 | +1% | 962,000 |
| 2010/07/23 | 776 | 781 | 767 | 775 | +14 | +1.8% | 1,295,000 |
| 2010/07/22 | 770 | 777 | 756 | 761 | -18 | -2.3% | 1,741,000 |
| 2010/07/21 | 801 | 804 | 778 | 779 | -19 | -2.4% | 1,007,000 |
| 2010/07/20 | 792 | 802 | 788 | 798 | -16 | -2% | 1,162,000 |
| 2010/07/16 | 824 | 833 | 809 | 814 | -23 | -2.7% | 925,000 |
| 2010/07/15 | 854 | 854 | 833 | 837 | -24 | -2.8% | 856,000 |
| 2010/07/14 | 842 | 870 | 840 | 861 | +33 | +4% | 1,300,000 |
| 2010/07/13 | 839 | 844 | 819 | 828 | -10 | -1.2% | 839,000 |
| 2010/07/12 | 833 | 856 | 831 | 838 | +7 | +0.8% | 919,000 |
| 2010/07/09 | 840 | 843 | 817 | 831 | +2 | +0.2% | 1,515,000 |
| 2010/07/08 | 840 | 843 | 822 | 829 | +19 | +2.3% | 1,139,000 |
| 2010/07/07 | 818 | 820 | 800 | 810 | -8 | -1% | 1,467,000 |
| 2010/07/06 | 796 | 820 | 789 | 818 | +7 | +0.9% | 822,000 |
| 2010/07/05 | 814 | 817 | 804 | 811 | +9 | +1.1% | 630,000 |
| 2010/07/02 | 801 | 811 | 795 | 802 | -2 | -0.2% | 1,204,000 |
| 2010/07/01 | 819 | 822 | 798 | 804 | -14 | -1.7% | 1,293,000 |
| 2010/06/30 | 819 | 825 | 807 | 818 | -10 | -1.2% | 1,523,000 |
| 2010/06/29 | 853 | 872 | 823 | 828 | -25 | -2.9% | 1,644,000 |
| 2010/06/28 | 880 | 886 | 848 | 853 | -31 | -3.5% | 2,011,000 |
| 2010/06/25 | 911 | 911 | 877 | 884 | -40 | -4.3% | 2,102,000 |
3351～
3400
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 | 183,300円 | +1.7% | -1.7% | 3.11% | 9.98倍 | 0.99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 | 387,500円 | +4.6% | +4.2% | 2.06% | 19.60倍 | 1.43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 | 180,400円 | +5.9% | +125.1% | 4.99% | 64.78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 | 247,800円 | -0.1% | +0.7% | 3.67% | 15.64倍 | 0.64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 | 370,500円 | -5.4% | -7.7% | 0.86% | 16.93倍 | 1.48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
