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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,595 | 1,604 | 1,589 | 1,600 | +17.5 | +1.1% | 426,400 |
| 2025/07/07 | 1,600 | 1,601 | 1,582.5 | 1,582.5 | -15 | -0.9% | 445,800 |
| 2025/07/04 | 1,607 | 1,607 | 1,588 | 1,597.5 | -11.5 | -0.7% | 288,100 |
| 2025/07/03 | 1,576.5 | 1,617 | 1,569 | 1,609 | +37.5 | +2.4% | 791,500 |
| 2025/07/02 | 1,558 | 1,579 | 1,555 | 1,571.5 | +11 | +0.7% | 684,500 |
| 2025/07/01 | 1,567 | 1,571.5 | 1,558 | 1,560.5 | -12 | -0.8% | 551,500 |
| 2025/06/30 | 1,603 | 1,603 | 1,572.5 | 1,572.5 | -18.5 | -1.2% | 841,100 |
| 2025/06/27 | 1,610.5 | 1,612 | 1,588 | 1,591 | -1.5 | -0.1% | 635,000 |
| 2025/06/26 | 1,575 | 1,592.5 | 1,575 | 1,592.5 | +22.5 | +1.4% | 566,000 |
| 2025/06/25 | 1,575 | 1,579.5 | 1,563.5 | 1,570 | -1 | -0.1% | 749,300 |
| 2025/06/24 | 1,584 | 1,589 | 1,558 | 1,571 | +5 | +0.3% | 620,100 |
| 2025/06/23 | 1,570 | 1,581.5 | 1,552.5 | 1,566 | -4 | -0.3% | 900,200 |
| 2025/06/20 | 1,590 | 1,593.5 | 1,570 | 1,570 | -44 | -2.7% | 1,023,100 |
| 2025/06/19 | 1,620.5 | 1,622 | 1,603 | 1,614 | -16 | -1% | 303,700 |
| 2025/06/18 | 1,613.5 | 1,636 | 1,613.5 | 1,630 | +18 | +1.1% | 376,200 |
| 2025/06/17 | 1,601 | 1,612 | 1,600 | 1,612 | +12 | +0.8% | 215,900 |
| 2025/06/16 | 1,591 | 1,600 | 1,584.5 | 1,600 | +13.5 | +0.9% | 371,200 |
| 2025/06/13 | 1,581.5 | 1,594.5 | 1,573.5 | 1,586.5 | -18 | -1.1% | 461,000 |
| 2025/06/12 | 1,610 | 1,617.5 | 1,593.5 | 1,604.5 | -6 | -0.4% | 374,700 |
| 2025/06/11 | 1,597.5 | 1,610.5 | 1,591.5 | 1,610.5 | +23.5 | +1.5% | 473,200 |
| 2025/06/10 | 1,590.5 | 1,598 | 1,584 | 1,587 | +1.5 | +0.1% | 398,100 |
| 2025/06/09 | 1,596 | 1,601 | 1,584.5 | 1,585.5 | +4 | +0.3% | 346,300 |
| 2025/06/06 | 1,601 | 1,607 | 1,579 | 1,581.5 | -13 | -0.8% | 490,200 |
| 2025/06/05 | 1,590 | 1,604.5 | 1,586 | 1,594.5 | -6.5 | -0.4% | 564,100 |
| 2025/06/04 | 1,588.5 | 1,609.5 | 1,585 | 1,601 | +25 | +1.6% | 611,900 |
| 2025/06/03 | 1,596 | 1,596 | 1,572.5 | 1,576 | -24 | -1.5% | 347,700 |
| 2025/06/02 | 1,597.5 | 1,613.5 | 1,597 | 1,600 | -3.5 | -0.2% | 575,900 |
| 2025/05/30 | 1,602 | 1,624.5 | 1,600 | 1,603.5 | -21.5 | -1.3% | 936,200 |
| 2025/05/29 | 1,604 | 1,630 | 1,591.5 | 1,625 | +50 | +3.2% | 602,600 |
| 2025/05/28 | 1,600 | 1,601 | 1,575 | 1,575 | -6.5 | -0.4% | 395,600 |
| 2025/05/27 | 1,576.5 | 1,585.5 | 1,573.5 | 1,581.5 | +6 | +0.4% | 338,000 |
| 2025/05/26 | 1,575 | 1,587 | 1,566 | 1,575.5 | -15 | -0.9% | 580,700 |
| 2025/05/23 | 1,581 | 1,590.5 | 1,561 | 1,590.5 | +19.5 | +1.2% | 730,900 |
| 2025/05/22 | 1,560 | 1,579.5 | 1,560 | 1,571 | -5.5 | -0.3% | 539,400 |
| 2025/05/21 | 1,589.5 | 1,590 | 1,574 | 1,576.5 | +1.5 | +0.1% | 315,100 |
| 2025/05/20 | 1,590 | 1,597.5 | 1,564.5 | 1,575 | +8.5 | +0.5% | 423,300 |
| 2025/05/19 | 1,541.5 | 1,570 | 1,541.5 | 1,566.5 | +27.5 | +1.8% | 631,300 |
| 2025/05/16 | 1,540 | 1,561.5 | 1,525 | 1,539 | -11.5 | -0.7% | 649,300 |
| 2025/05/15 | 1,569 | 1,614.5 | 1,550.5 | 1,550.5 | -98.5 | -6% | 1,179,500 |
| 2025/05/14 | 1,655 | 1,658 | 1,631.5 | 1,649 | +0.5 | ±0% | 412,400 |
| 2025/05/13 | 1,669 | 1,675 | 1,641 | 1,648.5 | +0.5 | ±0% | 578,000 |
| 2025/05/12 | 1,636 | 1,650 | 1,623 | 1,648 | +23.5 | +1.4% | 311,800 |
| 2025/05/09 | 1,621.5 | 1,635.5 | 1,612 | 1,624.5 | +17.5 | +1.1% | 338,000 |
| 2025/05/08 | 1,609.5 | 1,618 | 1,600 | 1,607 | -1 | -0.1% | 346,300 |
| 2025/05/07 | 1,616 | 1,620 | 1,605.5 | 1,608 | ±0 | ±0% | 344,700 |
| 2025/05/02 | 1,624 | 1,632.5 | 1,608 | 1,608 | -16 | -1% | 468,900 |
| 2025/05/01 | 1,587 | 1,631.5 | 1,580 | 1,624 | +37 | +2.3% | 638,900 |
| 2025/04/30 | 1,587 | 1,595 | 1,573 | 1,587 | -3 | -0.2% | 735,600 |
| 2025/04/28 | 1,600 | 1,615 | 1,584.5 | 1,590 | +7.5 | +0.5% | 1,389,000 |
| 2025/04/25 | 1,578 | 1,597.5 | 1,570.5 | 1,582.5 | +29 | +1.9% | 827,900 |
1～
50
件表示中 / 3737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 | 160,000円 | -0.2% | -8.6% | 4.13% | 8.10倍 | 0.80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）も展開 |
| 洋缶ＨＤ | 291,800円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67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 |
| ＳＵＭＣＯ | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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 |
| 文化シヤタ | 243,500円 | +5.1% | +11.7% | 3.04% | 15.01倍 | 1.52倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| トーカロ | 190,100円 | +5.1% | +3.5% | 3.68% | 13.57倍 | 1.86倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
