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 |
|---|---|---|---|---|---|---|---|
| 2022/02/21 | 892 | 901 | 883 | 894 | -6 | -0.7% | 244,000 |
| 2022/02/18 | 888 | 902 | 886 | 900 | +9 | +1% | 442,200 |
| 2022/02/17 | 896 | 904 | 884 | 891 | -12 | -1.3% | 421,000 |
| 2022/02/16 | 902 | 905 | 894 | 903 | +21 | +2.4% | 468,100 |
| 2022/02/15 | 886 | 887 | 874 | 882 | +4 | +0.5% | 436,400 |
| 2022/02/14 | 873 | 887 | 873 | 878 | -17 | -1.9% | 454,700 |
| 2022/02/10 | 901 | 908 | 883 | 895 | +1 | +0.1% | 489,900 |
| 2022/02/09 | 883 | 896 | 882 | 894 | +21 | +2.4% | 621,400 |
| 2022/02/08 | 843 | 874 | 842 | 873 | -27 | -3% | 1,158,800 |
| 2022/02/07 | 903 | 909 | 888 | 900 | -18 | -2% | 592,900 |
| 2022/02/04 | 914 | 926 | 910 | 918 | +5 | +0.5% | 500,200 |
| 2022/02/03 | 915 | 921 | 908 | 913 | -8 | -0.9% | 499,600 |
| 2022/02/02 | 903 | 930 | 903 | 921 | +29 | +3.3% | 803,900 |
| 2022/02/01 | 901 | 912 | 890 | 892 | -3 | -0.3% | 381,100 |
| 2022/01/31 | 878 | 898 | 868 | 895 | +5 | +0.6% | 619,300 |
| 2022/01/28 | 879 | 891 | 873 | 890 | +18 | +2.1% | 566,400 |
| 2022/01/27 | 912 | 915 | 864 | 872 | -36 | -4% | 979,400 |
| 2022/01/26 | 935 | 936 | 903 | 908 | -16 | -1.7% | 683,600 |
| 2022/01/25 | 921 | 933 | 914 | 924 | -1 | -0.1% | 783,600 |
| 2022/01/24 | 896 | 929 | 895 | 925 | +26 | +2.9% | 818,300 |
| 2022/01/21 | 918 | 921 | 886 | 899 | -42 | -4.5% | 750,500 |
| 2022/01/20 | 941 | 956 | 931 | 941 | -15 | -1.6% | 554,800 |
| 2022/01/19 | 974 | 975 | 953 | 956 | -33 | -3.3% | 767,200 |
| 2022/01/18 | 1,014 | 1,029 | 986 | 989 | -25 | -2.5% | 825,700 |
| 2022/01/17 | 1,010 | 1,029 | 1,007 | 1,014 | +16 | +1.6% | 656,400 |
| 2022/01/14 | 1,003 | 1,017 | 995 | 998 | -21 | -2.1% | 591,700 |
| 2022/01/13 | 1,013 | 1,030 | 1,010 | 1,019 | -2 | -0.2% | 747,900 |
| 2022/01/12 | 996 | 1,030 | 986 | 1,021 | +42 | +4.3% | 935,600 |
| 2022/01/11 | 980 | 994 | 973 | 979 | -3 | -0.3% | 552,000 |
| 2022/01/07 | 991 | 997 | 979 | 982 | -5 | -0.5% | 663,800 |
| 2022/01/06 | 1,000 | 1,002 | 984 | 987 | -20 | -2% | 830,100 |
| 2022/01/05 | 982 | 1,010 | 964 | 1,007 | +28 | +2.9% | 1,201,600 |
| 2022/01/04 | 993 | 998 | 976 | 979 | +1 | +0.1% | 791,400 |
| 2021/12/30 | 981 | 991 | 970 | 978 | -4 | -0.4% | 614,100 |
| 2021/12/29 | 988 | 999 | 979 | 982 | -14 | -1.4% | 662,600 |
| 2021/12/28 | 987 | 1,000 | 987 | 996 | +13 | +1.3% | 409,800 |
| 2021/12/27 | 988 | 999 | 983 | 983 | +2 | +0.2% | 291,900 |
| 2021/12/24 | 974 | 987 | 969 | 981 | +6 | +0.6% | 776,400 |
| 2021/12/23 | 962 | 978 | 955 | 975 | +3 | +0.3% | 947,500 |
| 2021/12/22 | 973 | 981 | 966 | 972 | -1 | -0.1% | 627,700 |
| 2021/12/21 | 991 | 991 | 969 | 973 | -6 | -0.6% | 671,600 |
| 2021/12/20 | 981 | 999 | 976 | 979 | -32 | -3.2% | 750,000 |
| 2021/12/17 | 1,024 | 1,033 | 1,002 | 1,011 | -14 | -1.4% | 871,900 |
| 2021/12/16 | 1,007 | 1,043 | 1,004 | 1,025 | +8 | +0.8% | 881,800 |
| 2021/12/15 | 1,000 | 1,029 | 996 | 1,017 | +4 | +0.4% | 820,900 |
| 2021/12/14 | 999 | 1,063 | 997 | 1,013 | +14 | +1.4% | 1,132,300 |
| 2021/12/13 | 1,009 | 1,009 | 985 | 999 | +7 | +0.7% | 666,600 |
| 2021/12/10 | 986 | 1,003 | 977 | 992 | +5 | +0.5% | 660,800 |
| 2021/12/09 | 981 | 999 | 979 | 987 | -1 | -0.1% | 672,000 |
| 2021/12/08 | 977 | 993 | 963 | 988 | +30 | +3.1% | 1,020,400 |
801～
850
件表示中 / 3710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 | 160,300円 | -0.2% | -8.6% | 4.12% | 8.12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 |
| ＬＩＸＩＬ | 162,500円 | +2.4% | +4.2% | 5.54% | 58.39倍 | 0.76倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| 洋缶ＨＤ | 283,400円 | +4.1% | +27.8% | 4.02% | 9.71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 | 98,200円 | +10.9% | -57.3% | 2.14% | 57.23倍 | 0.58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 | 214,800円 | +5.1% | +11.7% | 3.45% | 13.29倍 | 1.35倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
市場注目の銘柄
チャート関連のコラム
