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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,454 | 1,456 | 1,436 | 1,436 | +4 | +0.3% | 2,900 |
| 2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | -26 | -1.8% | 9,700 |
| 2023/07/20 | 1,443 | 1,458 | 1,443 | 1,458 | +27 | +1.9% | 1,900 |
| 2023/07/19 | 1,458 | 1,458 | 1,431 | 1,431 | -3 | -0.2% | 600 |
| 2023/07/18 | 1,463 | 1,463 | 1,434 | 1,434 | -16 | -1.1% | 700 |
| 2023/07/14 | 1,434 | 1,453 | 1,434 | 1,450 | -3 | -0.2% | 1,600 |
| 2023/07/13 | 1,452 | 1,453 | 1,452 | 1,453 | +2 | +0.1% | 300 |
| 2023/07/12 | 1,495 | 1,500 | 1,451 | 1,451 | -14 | -1% | 2,700 |
| 2023/07/11 | 1,495 | 1,495 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2023/07/10 | 1,488 | 1,488 | 1,430 | 1,465 | -27 | -1.8% | 1,200 |
| 2023/07/07 | 1,460 | 1,492 | 1,430 | 1,492 | +32 | +2.2% | 600 |
| 2023/07/06 | 1,471 | 1,471 | 1,460 | 1,460 | -28 | -1.9% | 1,400 |
| 2023/07/05 | 1,488 | 1,488 | 1,484 | 1,488 | +4 | +0.3% | 700 |
| 2023/07/04 | 1,510 | 1,514 | 1,481 | 1,484 | -15 | -1% | 2,500 |
| 2023/07/03 | 1,500 | 1,500 | 1,490 | 1,499 | +24 | +1.6% | 500 |
| 2023/06/30 | 1,490 | 1,490 | 1,470 | 1,475 | -25 | -1.7% | 1,200 |
| 2023/06/29 | 1,492 | 1,500 | 1,492 | 1,500 | +35 | +2.4% | 900 |
| 2023/06/28 | 1,479 | 1,479 | 1,463 | 1,465 | -20 | -1.3% | 1,600 |
| 2023/06/27 | 1,459 | 1,486 | 1,450 | 1,485 | +35 | +2.4% | 3,400 |
| 2023/06/26 | 1,452 | 1,459 | 1,450 | 1,450 | +15 | +1% | 800 |
| 2023/06/23 | 1,466 | 1,466 | 1,431 | 1,435 | -19 | -1.3% | 4,600 |
| 2023/06/22 | 1,463 | 1,479 | 1,449 | 1,454 | -17 | -1.2% | 8,000 |
| 2023/06/21 | 1,511 | 1,511 | 1,471 | 1,471 | -39 | -2.6% | 11,300 |
| 2023/06/20 | 1,535 | 1,539 | 1,506 | 1,510 | -25 | -1.6% | 6,900 |
| 2023/06/19 | 1,636 | 1,636 | 1,535 | 1,535 | -61 | -3.8% | 13,700 |
| 2023/06/16 | 1,563 | 1,630 | 1,530 | 1,596 | +14 | +0.9% | 7,000 |
| 2023/06/15 | 1,638 | 1,669 | 1,471 | 1,582 | -176 | -10% | 52,800 |
| 2023/06/14 | 1,924 | 1,936 | 1,710 | 1,758 | -192 | -9.8% | 18,900 |
| 2023/06/13 | 1,839 | 1,983 | 1,768 | 1,950 | +124 | +6.8% | 41,300 |
| 2023/06/12 | 1,704 | 2,024 | 1,604 | 1,826 | +202 | +12.4% | 95,200 |
| 2023/06/09 | 1,600 | 1,925 | 1,500 | 1,624 | +94 | +6.1% | 86,300 |
| 2023/06/08 | 1,420 | 1,559 | 1,420 | 1,530 | +108 | +7.6% | 11,300 |
| 2023/06/07 | 1,419 | 1,440 | 1,417 | 1,422 | -5 | -0.4% | 4,100 |
| 2023/06/06 | 1,427 | 1,427 | 1,427 | 1,427 | +6 | +0.4% | 200 |
| 2023/06/05 | 1,420 | 1,421 | 1,420 | 1,421 | -8 | -0.6% | 300 |
| 2023/06/02 | 1,410 | 1,429 | 1,410 | 1,429 | - | - | 600 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,411 | 1,424 | 1,410 | 1,412 | ±0 | ±0% | 500 |
| 2023/05/29 | 1,423 | 1,423 | 1,412 | 1,412 | +4 | +0.3% | 900 |
| 2023/05/26 | 1,441 | 1,441 | 1,408 | 1,408 | -17 | -1.2% | 500 |
| 2023/05/25 | 1,439 | 1,439 | 1,425 | 1,425 | ±0 | ±0% | 600 |
| 2023/05/24 | 1,442 | 1,442 | 1,425 | 1,425 | -6 | -0.4% | 1,700 |
| 2023/05/23 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 1,427 | 1,430 | 1,427 | 1,430 | +4 | +0.3% | 200 |
| 2023/05/18 | 1,437 | 1,437 | 1,423 | 1,426 | -5 | -0.3% | 1,100 |
| 2023/05/17 | 1,460 | 1,460 | 1,431 | 1,431 | -59 | -4% | 300 |
| 2023/05/16 | 1,490 | 1,490 | 1,490 | 1,490 | +25 | +1.7% | 200 |
| 2023/05/15 | 1,509 | 1,509 | 1,435 | 1,465 | -15 | -1% | 1,400 |
201～
250
件表示中 / 3458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 | 173,500円 | +1.6% | -39.0% | 0.58% | 55.38倍 | 0.63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 |
| 中国工 | 61,000円 | +1.3% | +13.5% | 2.95% | 9.44倍 | 0.39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 | 14,400円 | +3.0% | -4.5% | 1.74% | 15.52倍 | 1.24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 | - | -1.9% | - | - | - | - |
|
- |
| サトウ産業 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
