ネポンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,454 | 1,465 | 1,453 | 1,453 | -1 | -0.1% | 700 |
| 2023/12/07 | 1,454 | 1,455 | 1,454 | 1,454 | -22 | -1.5% | 500 |
| 2023/12/06 | 1,465 | 1,476 | 1,453 | 1,476 | +16 | +1.1% | 900 |
| 2023/12/05 | 1,462 | 1,462 | 1,460 | 1,460 | -2 | -0.1% | 300 |
| 2023/12/04 | 1,463 | 1,464 | 1,462 | 1,462 | -18 | -1.2% | 600 |
| 2023/12/01 | 1,466 | 1,480 | 1,466 | 1,480 | +15 | +1% | 300 |
| 2023/11/30 | 1,486 | 1,486 | 1,465 | 1,465 | -24 | -1.6% | 1,600 |
| 2023/11/29 | 1,527 | 1,527 | 1,489 | 1,489 | -39 | -2.6% | 400 |
| 2023/11/28 | 1,569 | 1,593 | 1,528 | 1,528 | -27 | -1.7% | 5,300 |
| 2023/11/27 | 1,490 | 1,559 | 1,490 | 1,555 | +60 | +4% | 5,100 |
| 2023/11/24 | 1,484 | 1,500 | 1,475 | 1,495 | +28 | +1.9% | 1,100 |
| 2023/11/22 | 1,472 | 1,472 | 1,467 | 1,467 | -25 | -1.7% | 500 |
| 2023/11/21 | 1,485 | 1,492 | 1,456 | 1,492 | +2 | +0.1% | 1,200 |
| 2023/11/20 | 1,516 | 1,543 | 1,490 | 1,490 | -25 | -1.7% | 2,200 |
| 2023/11/17 | 1,542 | 1,542 | 1,475 | 1,515 | -15 | -1% | 4,100 |
| 2023/11/16 | 1,459 | 1,530 | 1,459 | 1,530 | +78 | +5.4% | 3,800 |
| 2023/11/15 | 1,475 | 1,475 | 1,452 | 1,452 | -18 | -1.2% | 1,100 |
| 2023/11/14 | 1,455 | 1,470 | 1,451 | 1,470 | +32 | +2.2% | 2,500 |
| 2023/11/13 | 1,473 | 1,473 | 1,438 | 1,438 | -39 | -2.6% | 700 |
| 2023/11/10 | 1,453 | 1,477 | 1,451 | 1,477 | +22 | +1.5% | 800 |
| 2023/11/09 | 1,465 | 1,465 | 1,455 | 1,455 | +4 | +0.3% | 300 |
| 2023/11/08 | 1,461 | 1,461 | 1,451 | 1,451 | -17 | -1.2% | 600 |
| 2023/11/07 | 1,431 | 1,482 | 1,431 | 1,468 | +23 | +1.6% | 900 |
| 2023/11/06 | 1,430 | 1,450 | 1,430 | 1,445 | +16 | +1.1% | 2,500 |
| 2023/11/02 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 300 |
| 2023/11/01 | 1,422 | 1,429 | 1,418 | 1,429 | +9 | +0.6% | 1,300 |
| 2023/10/31 | 1,414 | 1,420 | 1,414 | 1,420 | +5 | +0.4% | 400 |
| 2023/10/30 | 1,415 | 1,415 | 1,415 | 1,415 | -3 | -0.2% | 200 |
| 2023/10/27 | 1,428 | 1,428 | 1,418 | 1,418 | -17 | -1.2% | 500 |
| 2023/10/26 | 1,421 | 1,436 | 1,420 | 1,435 | +10 | +0.7% | 1,300 |
| 2023/10/25 | 1,440 | 1,440 | 1,416 | 1,425 | -5 | -0.3% | 3,300 |
| 2023/10/24 | 1,418 | 1,430 | 1,418 | 1,430 | +13 | +0.9% | 300 |
| 2023/10/23 | 1,432 | 1,432 | 1,417 | 1,417 | -16 | -1.1% | 1,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,433 | 1,433 | -28 | -1.9% | 1,000 |
| 2023/10/19 | 1,456 | 1,461 | 1,451 | 1,461 | -16 | -1.1% | 500 |
| 2023/10/18 | 1,456 | 1,481 | 1,452 | 1,477 | +20 | +1.4% | 2,300 |
| 2023/10/17 | 1,460 | 1,460 | 1,424 | 1,457 | +10 | +0.7% | 1,200 |
| 2023/10/16 | 1,460 | 1,460 | 1,413 | 1,447 | -11 | -0.8% | 2,200 |
| 2023/10/13 | 1,465 | 1,465 | 1,455 | 1,458 | -2 | -0.1% | 1,300 |
| 2023/10/12 | 1,472 | 1,472 | 1,460 | 1,460 | -10 | -0.7% | 1,500 |
| 2023/10/11 | 1,462 | 1,470 | 1,410 | 1,470 | +8 | +0.5% | 2,800 |
| 2023/10/10 | 1,480 | 1,484 | 1,450 | 1,462 | -3 | -0.2% | 3,100 |
| 2023/10/06 | 1,480 | 1,480 | 1,465 | 1,465 | +15 | +1% | 700 |
| 2023/10/05 | 1,421 | 1,460 | 1,410 | 1,450 | +2 | +0.1% | 3,000 |
| 2023/10/04 | 1,448 | 1,465 | 1,410 | 1,448 | -13 | -0.9% | 4,800 |
| 2023/10/03 | 1,481 | 1,495 | 1,436 | 1,461 | -36 | -2.4% | 3,800 |
| 2023/10/02 | 1,496 | 1,521 | 1,496 | 1,497 | -1 | -0.1% | 1,400 |
| 2023/09/29 | 1,512 | 1,512 | 1,484 | 1,498 | -14 | -0.9% | 2,100 |
| 2023/09/28 | 1,515 | 1,515 | 1,504 | 1,512 | -13 | -0.9% | 1,700 |
| 2023/09/27 | 1,516 | 1,548 | 1,515 | 1,525 | -15 | -1% | 3,200 |
101～
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ネポン」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 |
|---|---|---|---|---|---|---|---|---|
| ネポン | 188,500円 | +7.1% | -79.8% | 1.59% | 60.17倍 | 0.72倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 日カン | 155,000円 | +1.2% | -96.6% | 1.94% | 31.34倍 | 0.40倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| 中国工 | 60,500円 | -0.3% | -33.2% | 2.98% | 11.23倍 | 0.44倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| アマテイ | 14,500円 | +0.9% | +18.7% | 1.72% | 12.92倍 | 1.32倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| 清鋼材 | - | +4.5% | -64.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
