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 |
|---|---|---|---|---|---|---|---|
| 2026/10/23 | 3,102 | 3,148 | 3,004 | 3,088 | -130 | -4% | 996,300 |
| 2026/10/22 | 3,304 | 3,322 | 3,205 | 3,218 | -104 | -3.1% | 851,300 |
| 2026/10/21 | 3,360 | 3,399 | 3,316 | 3,322 | +32 | +1% | 683,800 |
| 2026/10/20 | 3,441 | 3,467 | 3,287 | 3,290 | -166 | -4.8% | 483,700 |
| 2026/10/19 | 3,375 | 3,474 | 3,330 | 3,456 | -11 | -0.3% | 456,000 |
| 2026/10/16 | 3,472 | 3,495 | 3,423 | 3,467 | +65 | +1.9% | 498,700 |
| 2026/10/15 | 3,535 | 3,541 | 3,381 | 3,402 | -232 | -6.4% | 876,400 |
| 2026/10/14 | 3,690 | 3,707 | 3,625 | 3,634 | -39 | -1.1% | 756,100 |
| 2026/10/13 | 3,746 | 3,794 | 3,633 | 3,673 | -112 | -3% | 612,700 |
| 2026/10/09 | 3,787 | 3,804 | 3,728 | 3,785 | -58 | -1.5% | 742,000 |
| 2026/10/08 | 3,872 | 3,890 | 3,804 | 3,843 | -99 | -2.5% | 867,800 |
| 2026/10/07 | 3,942 | 3,971 | 3,855 | 3,942 | +43 | +1.1% | 844,100 |
| 2026/10/06 | 3,709 | 3,958 | 3,661 | 3,899 | +238 | +6.5% | 1,597,500 |
| 2026/10/05 | 3,578 | 3,680 | 3,564 | 3,661 | +200 | +5.8% | 1,182,700 |
| 2026/10/02 | 3,453 | 3,492 | 3,410 | 3,461 | -34 | -1% | 589,800 |
| 2026/10/01 | 3,421 | 3,499 | 3,413 | 3,495 | +48 | +1.4% | 543,400 |
| 2026/09/30 | 3,447 | 3,475 | 3,419 | 3,447 | +61 | +1.8% | 704,100 |
| 2026/09/29 | 3,372 | 3,401 | 3,367 | 3,386 | -45 | -1.3% | 408,800 |
| 2026/09/28 | 3,480 | 3,481 | 3,420 | 3,431 | -22 | -0.6% | 603,100 |
| 2026/09/25 | 3,432 | 3,477 | 3,392 | 3,453 | +23 | +0.7% | 606,700 |
| 2026/09/24 | 3,452 | 3,496 | 3,416 | 3,430 | +42 | +1.2% | 767,600 |
| 2026/09/18 | 3,345 | 3,388 | 3,305 | 3,388 | +85 | +2.6% | 1,299,200 |
| 2026/09/17 | 3,337 | 3,341 | 3,283 | 3,303 | +23 | +0.7% | 384,300 |
| 2026/09/16 | 3,260 | 3,282 | 3,244 | 3,280 | +31 | +1% | 397,100 |
| 2026/09/15 | 3,229 | 3,285 | 3,202 | 3,249 | -7 | -0.2% | 528,300 |
| 2026/09/14 | 3,261 | 3,272 | 3,216 | 3,256 | -45 | -1.4% | 696,400 |
| 2026/09/11 | 3,264 | 3,310 | 3,261 | 3,301 | -29 | -0.9% | 810,200 |
| 2026/09/10 | 3,315 | 3,330 | 3,243 | 3,330 | +5 | +0.2% | 574,900 |
| 2026/09/09 | 3,261 | 3,343 | 3,247 | 3,325 | +64 | +2% | 483,700 |
| 2026/09/08 | 3,358 | 3,379 | 3,261 | 3,261 | -167 | -4.9% | 720,300 |
| 2026/09/07 | 3,418 | 3,448 | 3,370 | 3,428 | +101 | +3% | 554,000 |
| 2026/09/04 | 3,284 | 3,330 | 3,256 | 3,327 | +27 | +0.8% | 539,500 |
| 2026/09/03 | 3,310 | 3,338 | 3,271 | 3,300 | +14 | +0.4% | 527,400 |
| 2026/09/02 | 3,339 | 3,344 | 3,263 | 3,286 | -106 | -3.1% | 593,900 |
| 2026/09/01 | 3,385 | 3,411 | 3,361 | 3,392 | -44 | -1.3% | 628,900 |
| 2026/08/31 | 3,304 | 3,436 | 3,270 | 3,436 | +99 | +3% | 1,111,100 |
| 2026/08/28 | 3,410 | 3,455 | 3,314 | 3,337 | -77 | -2.3% | 676,000 |
| 2026/08/27 | 3,506 | 3,538 | 3,414 | 3,414 | -33 | -1% | 508,900 |
| 2026/08/26 | 3,451 | 3,480 | 3,422 | 3,447 | -10 | -0.3% | 505,500 |
| 2026/08/25 | 3,433 | 3,457 | 3,365 | 3,457 | +3 | +0.1% | 784,200 |
| 2026/08/24 | 3,470 | 3,506 | 3,431 | 3,454 | -25 | -0.7% | 458,800 |
| 2026/08/21 | 3,395 | 3,496 | 3,383 | 3,479 | +14 | +0.4% | 641,400 |
| 2026/08/20 | 3,440 | 3,465 | 3,397 | 3,465 | +19 | +0.6% | 872,000 |
| 2026/08/19 | 3,538 | 3,568 | 3,438 | 3,446 | -232 | -6.3% | 582,300 |
| 2026/08/18 | 3,739 | 3,797 | 3,629 | 3,678 | -75 | -2% | 540,000 |
| 2026/08/17 | 3,720 | 3,783 | 3,707 | 3,753 | +40 | +1.1% | 536,500 |
| 2026/08/14 | 3,728 | 3,769 | 3,663 | 3,713 | +54 | +1.5% | 826,100 |
| 2026/08/13 | 3,702 | 3,710 | 3,611 | 3,659 | +53 | +1.5% | 536,900 |
| 2026/08/12 | 3,558 | 3,606 | 3,490 | 3,606 | +57 | +1.6% | 697,500 |
| 2026/08/10 | 3,555 | 3,590 | 3,508 | 3,549 | -4 | -0.1% | 703,300 |
1～
50
件表示中 / 4051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 | 300,700円 | +5.3% | +22.6% | 2.29% | 13.54倍 | 1.39倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）が成長 |
| ＳＵＭＣＯ | 227,750円 | +4.4% | - | 0.88% | - | 1.41倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 三和ＨＤ | 363,700円 | +2.5% | +2.3% | 4.01% | 12.56倍 | 2.16倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| 洋缶ＨＤ | 452,100円 | +8.0% | -30.5% | 4.11% | 21.52倍 | 0.97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 |
| リンナイ | 351,500円 | +6.3% | -6.2% | 3.02% | 13.39倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
