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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,673 | 1,673 | 1,606 | 1,614 | -59 | -3.5% | 2,100 |
2023/02/24 | 1,700 | 1,700 | 1,628 | 1,673 | -27 | -1.6% | 2,200 |
2023/02/22 | 1,703 | 1,703 | 1,699 | 1,700 | -3 | -0.2% | 800 |
2023/02/21 | 1,739 | 1,739 | 1,700 | 1,703 | -39 | -2.2% | 600 |
2023/02/20 | 1,750 | 1,750 | 1,742 | 1,742 | -8 | -0.5% | 200 |
2023/02/17 | 1,731 | 1,750 | 1,731 | 1,750 | +19 | +1.1% | 500 |
2023/02/16 | 1,691 | 1,731 | 1,691 | 1,731 | ±0 | ±0% | 200 |
2023/02/15 | 1,748 | 1,770 | 1,710 | 1,731 | -27 | -1.5% | 600 |
2023/02/14 | 1,780 | 1,780 | 1,727 | 1,758 | +58 | +3.4% | 500 |
2023/02/13 | 1,659 | 1,700 | 1,659 | 1,700 | +41 | +2.5% | 1,000 |
2023/02/10 | 1,697 | 1,697 | 1,659 | 1,659 | - | - | 400 |
2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/08 | 1,682 | 1,686 | 1,657 | 1,657 | -23 | -1.4% | 1,700 |
2023/02/07 | 1,680 | 1,680 | 1,680 | 1,680 | +2 | +0.1% | 100 |
2023/02/06 | 1,640 | 1,678 | 1,640 | 1,678 | +78 | +4.9% | 3,400 |
2023/02/03 | 1,581 | 1,600 | 1,581 | 1,600 | - | - | 200 |
2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/01 | 1,622 | 1,622 | 1,583 | 1,612 | +20 | +1.3% | 700 |
2023/01/31 | 1,600 | 1,601 | 1,592 | 1,592 | -30 | -1.8% | 300 |
2023/01/30 | 1,619 | 1,622 | 1,619 | 1,622 | +3 | +0.2% | 300 |
2023/01/27 | 1,618 | 1,619 | 1,618 | 1,619 | +19 | +1.2% | 600 |
2023/01/26 | 1,597 | 1,600 | 1,597 | 1,600 | +19 | +1.2% | 300 |
2023/01/25 | 1,593 | 1,596 | 1,581 | 1,581 | +2 | +0.1% | 700 |
2023/01/24 | 1,558 | 1,579 | 1,553 | 1,579 | -9 | -0.6% | 700 |
2023/01/23 | 1,580 | 1,588 | 1,555 | 1,588 | +38 | +2.5% | 800 |
2023/01/20 | 1,540 | 1,550 | 1,540 | 1,550 | - | - | 300 |
2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/18 | 1,535 | 1,535 | 1,530 | 1,530 | - | - | 300 |
2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/16 | 1,528 | 1,528 | 1,528 | 1,528 | +8 | +0.5% | 100 |
2023/01/13 | 1,513 | 1,520 | 1,510 | 1,520 | +20 | +1.3% | 300 |
2023/01/12 | 1,510 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 300 |
2023/01/11 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 300 |
2023/01/10 | 1,509 | 1,509 | 1,505 | 1,505 | +17 | +1.1% | 500 |
2023/01/06 | 1,471 | 1,488 | 1,468 | 1,488 | +20 | +1.4% | 900 |
2023/01/05 | 1,450 | 1,468 | 1,450 | 1,468 | +33 | +2.3% | 400 |
2023/01/04 | 1,430 | 1,458 | 1,430 | 1,435 | +2 | +0.1% | 400 |
2022/12/30 | 1,422 | 1,439 | 1,422 | 1,433 | +12 | +0.8% | 500 |
2022/12/29 | 1,456 | 1,479 | 1,421 | 1,421 | -5 | -0.4% | 1,900 |
2022/12/28 | 1,426 | 1,436 | 1,426 | 1,426 | -13 | -0.9% | 500 |
2022/12/27 | 1,454 | 1,454 | 1,439 | 1,439 | +2 | +0.1% | 600 |
2022/12/26 | 1,437 | 1,437 | 1,437 | 1,437 | +10 | +0.7% | 500 |
2022/12/23 | 1,452 | 1,452 | 1,427 | 1,427 | -23 | -1.6% | 700 |
2022/12/22 | 1,430 | 1,450 | 1,430 | 1,450 | +21 | +1.5% | 600 |
2022/12/21 | 1,421 | 1,429 | 1,421 | 1,429 | +2 | +0.1% | 400 |
2022/12/20 | 1,436 | 1,437 | 1,427 | 1,427 | -23 | -1.6% | 2,000 |
2022/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | -2 | -0.1% | 500 |
2022/12/16 | 1,468 | 1,468 | 1,451 | 1,452 | -18 | -1.2% | 400 |
2022/12/15 | 1,469 | 1,470 | 1,460 | 1,470 | +20 | +1.4% | 600 |
2022/12/14 | 1,469 | 1,469 | 1,450 | 1,450 | -15 | -1% | 1,300 |
301~
350
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