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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,058 | 1,066.5 | 1,054.5 | 1,064 | -13.5 | -1.3% | 204,300 |
| 2023/10/18 | 1,089 | 1,089.5 | 1,071.5 | 1,077.5 | -4.5 | -0.4% | 198,100 |
| 2023/10/17 | 1,089 | 1,097.5 | 1,073 | 1,082 | +3.5 | +0.3% | 201,800 |
| 2023/10/16 | 1,094.5 | 1,096.5 | 1,070.5 | 1,078.5 | -21.5 | -2% | 218,900 |
| 2023/10/13 | 1,093 | 1,105 | 1,091 | 1,100 | -3 | -0.3% | 315,900 |
| 2023/10/12 | 1,097 | 1,104 | 1,093.5 | 1,103 | +5.5 | +0.5% | 243,200 |
| 2023/10/11 | 1,102 | 1,113.5 | 1,097.5 | 1,097.5 | -3 | -0.3% | 304,700 |
| 2023/10/10 | 1,089 | 1,108.5 | 1,085 | 1,100.5 | +35.5 | +3.3% | 412,900 |
| 2023/10/06 | 1,072 | 1,072 | 1,054 | 1,065 | +5 | +0.5% | 321,200 |
| 2023/10/05 | 1,052 | 1,064.5 | 1,043.5 | 1,060 | +22.5 | +2.2% | 339,500 |
| 2023/10/04 | 1,074 | 1,074 | 1,036 | 1,037.5 | -59 | -5.4% | 473,300 |
| 2023/10/03 | 1,129.5 | 1,131 | 1,091 | 1,096.5 | -33.5 | -3% | 494,000 |
| 2023/10/02 | 1,145.5 | 1,148.5 | 1,129.5 | 1,130 | -14 | -1.2% | 411,400 |
| 2023/09/29 | 1,160 | 1,160 | 1,137 | 1,144 | -1 | -0.1% | 487,000 |
| 2023/09/28 | 1,142 | 1,156.5 | 1,135.5 | 1,145 | -20 | -1.7% | 343,500 |
| 2023/09/27 | 1,152 | 1,165 | 1,143.5 | 1,165 | +10.5 | +0.9% | 390,500 |
| 2023/09/26 | 1,156.5 | 1,157.5 | 1,150.5 | 1,154.5 | -12 | -1% | 310,900 |
| 2023/09/25 | 1,179 | 1,179 | 1,162.5 | 1,166.5 | +12 | +1% | 262,800 |
| 2023/09/22 | 1,147 | 1,162.5 | 1,142 | 1,154.5 | -16 | -1.4% | 319,600 |
| 2023/09/21 | 1,165 | 1,184 | 1,164 | 1,170.5 | +3.5 | +0.3% | 321,200 |
| 2023/09/20 | 1,189 | 1,190.5 | 1,167 | 1,167 | -16.5 | -1.4% | 313,500 |
| 2023/09/19 | 1,168 | 1,184.5 | 1,162 | 1,183.5 | +18 | +1.5% | 397,000 |
| 2023/09/15 | 1,147 | 1,177.5 | 1,147 | 1,165.5 | +21.5 | +1.9% | 624,500 |
| 2023/09/14 | 1,150 | 1,150.5 | 1,139 | 1,144 | +1.5 | +0.1% | 217,200 |
| 2023/09/13 | 1,150 | 1,151 | 1,134.5 | 1,142.5 | -3.5 | -0.3% | 153,700 |
| 2023/09/12 | 1,131.5 | 1,147.5 | 1,127 | 1,146 | +19.5 | +1.7% | 133,600 |
| 2023/09/11 | 1,130.5 | 1,133 | 1,121.5 | 1,126.5 | -4.5 | -0.4% | 205,600 |
| 2023/09/08 | 1,156 | 1,159 | 1,130 | 1,131 | -21.5 | -1.9% | 415,400 |
| 2023/09/07 | 1,143 | 1,160.5 | 1,141 | 1,152.5 | +0.5 | ±0% | 318,800 |
| 2023/09/06 | 1,148.5 | 1,161.5 | 1,148.5 | 1,152 | +3.5 | +0.3% | 281,800 |
| 2023/09/05 | 1,150 | 1,155 | 1,139 | 1,148.5 | +1.5 | +0.1% | 389,500 |
| 2023/09/04 | 1,135 | 1,147 | 1,132.5 | 1,147 | +15.5 | +1.4% | 353,700 |
| 2023/09/01 | 1,126.5 | 1,138 | 1,122 | 1,131.5 | +0.5 | ±0% | 332,100 |
| 2023/08/31 | 1,123 | 1,135.5 | 1,119.5 | 1,131 | +5 | +0.4% | 556,300 |
| 2023/08/30 | 1,130 | 1,135 | 1,121.5 | 1,126 | -2 | -0.2% | 415,600 |
| 2023/08/29 | 1,129 | 1,129.5 | 1,119.5 | 1,128 | +6.5 | +0.6% | 330,100 |
| 2023/08/28 | 1,117.5 | 1,122.5 | 1,114 | 1,121.5 | +11.5 | +1% | 183,400 |
| 2023/08/25 | 1,105.5 | 1,110 | 1,100.5 | 1,110 | +3 | +0.3% | 286,100 |
| 2023/08/24 | 1,112.5 | 1,115 | 1,103 | 1,107 | -16 | -1.4% | 170,400 |
| 2023/08/23 | 1,102 | 1,126 | 1,100 | 1,123 | +12.5 | +1.1% | 364,600 |
| 2023/08/22 | 1,097.5 | 1,110.5 | 1,094.5 | 1,110.5 | +15 | +1.4% | 184,600 |
| 2023/08/21 | 1,089.5 | 1,098.5 | 1,082.5 | 1,095.5 | +12 | +1.1% | 273,000 |
| 2023/08/18 | 1,091 | 1,093 | 1,078 | 1,083.5 | -18.5 | -1.7% | 378,000 |
| 2023/08/17 | 1,100 | 1,103.5 | 1,087 | 1,102 | +0.5 | ±0% | 512,500 |
| 2023/08/16 | 1,113 | 1,113 | 1,098 | 1,101.5 | -23 | -2% | 454,300 |
| 2023/08/15 | 1,130.5 | 1,133.5 | 1,118.5 | 1,124.5 | -3.5 | -0.3% | 244,600 |
| 2023/08/14 | 1,141 | 1,148.5 | 1,124 | 1,128 | -8 | -0.7% | 574,300 |
| 2023/08/10 | 1,113.5 | 1,137.5 | 1,105.5 | 1,136 | +11 | +1% | 356,300 |
| 2023/08/09 | 1,126 | 1,128 | 1,118.5 | 1,125 | -8.5 | -0.7% | 508,600 |
| 2023/08/08 | 1,134 | 1,143 | 1,127 | 1,133.5 | +5 | +0.4% | 553,100 |
451～
500
件表示中 / 3768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 | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43倍 | 0.93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 |
| リンナイ | 380,400円 | +2.1% | +6.3% | 2.63% | 16.07倍 | 1.31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 |
| ＳＵＭＣＯ | 124,000円 | +3.4% | -93.3% | 1.69% | - | 0.74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 | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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
