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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 1,214 | 1,225 | 1,201 | 1,207 | ±0 | ±0% | 678,100 |
2018/05/10 | 1,210 | 1,216 | 1,204 | 1,207 | +3 | +0.2% | 285,500 |
2018/05/09 | 1,222 | 1,222 | 1,190 | 1,204 | -19 | -1.6% | 759,600 |
2018/05/08 | 1,222 | 1,238 | 1,219 | 1,223 | +1 | +0.1% | 471,100 |
2018/05/07 | 1,221 | 1,226 | 1,211 | 1,222 | +11 | +0.9% | 424,300 |
2018/05/02 | 1,226 | 1,228 | 1,208 | 1,211 | -10 | -0.8% | 463,700 |
2018/05/01 | 1,209 | 1,224 | 1,199 | 1,221 | +13 | +1.1% | 463,600 |
2018/04/27 | 1,202 | 1,208 | 1,187 | 1,208 | +18 | +1.5% | 641,300 |
2018/04/26 | 1,201 | 1,204 | 1,188 | 1,190 | -4 | -0.3% | 543,400 |
2018/04/25 | 1,197 | 1,199 | 1,184 | 1,194 | -6 | -0.5% | 508,400 |
2018/04/24 | 1,195 | 1,202 | 1,192 | 1,200 | +19 | +1.6% | 336,800 |
2018/04/23 | 1,194 | 1,196 | 1,180 | 1,181 | -8 | -0.7% | 409,700 |
2018/04/20 | 1,200 | 1,201 | 1,183 | 1,189 | -13 | -1.1% | 564,600 |
2018/04/19 | 1,192 | 1,214 | 1,191 | 1,202 | +21 | +1.8% | 804,100 |
2018/04/18 | 1,155 | 1,185 | 1,152 | 1,181 | +26 | +2.3% | 812,600 |
2018/04/17 | 1,165 | 1,169 | 1,152 | 1,155 | -8 | -0.7% | 894,300 |
2018/04/16 | 1,161 | 1,165 | 1,150 | 1,163 | -3 | -0.3% | 436,200 |
2018/04/13 | 1,154 | 1,172 | 1,153 | 1,166 | +25 | +2.2% | 539,700 |
2018/04/12 | 1,143 | 1,148 | 1,129 | 1,141 | -2 | -0.2% | 335,900 |
2018/04/11 | 1,140 | 1,152 | 1,129 | 1,143 | -5 | -0.4% | 449,200 |
2018/04/10 | 1,128 | 1,152 | 1,125 | 1,148 | +17 | +1.5% | 728,500 |
2018/04/09 | 1,130 | 1,137 | 1,123 | 1,131 | -5 | -0.4% | 444,800 |
2018/04/06 | 1,144 | 1,148 | 1,135 | 1,136 | +2 | +0.2% | 615,500 |
2018/04/05 | 1,139 | 1,142 | 1,125 | 1,134 | +5 | +0.4% | 679,600 |
2018/04/04 | 1,117 | 1,135 | 1,113 | 1,129 | +7 | +0.6% | 809,400 |
2018/04/03 | 1,112 | 1,127 | 1,108 | 1,122 | -4 | -0.4% | 592,800 |
2018/04/02 | 1,122 | 1,136 | 1,119 | 1,126 | +1 | +0.1% | 363,400 |
2018/03/30 | 1,137 | 1,145 | 1,120 | 1,125 | -1 | -0.1% | 699,500 |
2018/03/29 | 1,122 | 1,131 | 1,110 | 1,126 | +15 | +1.4% | 1,076,700 |
2018/03/28 | 1,102 | 1,113 | 1,088 | 1,111 | -11 | -1% | 1,148,900 |
2018/03/27 | 1,101 | 1,124 | 1,100 | 1,122 | +30 | +2.7% | 938,000 |
2018/03/26 | 1,076 | 1,092 | 1,073 | 1,092 | +10 | +0.9% | 877,300 |
2018/03/23 | 1,083 | 1,100 | 1,076 | 1,082 | -25 | -2.3% | 1,195,900 |
2018/03/22 | 1,119 | 1,123 | 1,094 | 1,107 | -9 | -0.8% | 1,009,200 |
2018/03/20 | 1,080 | 1,118 | 1,078 | 1,116 | +28 | +2.6% | 1,036,000 |
2018/03/19 | 1,086 | 1,098 | 1,080 | 1,088 | -11 | -1% | 794,500 |
2018/03/16 | 1,112 | 1,113 | 1,094 | 1,099 | -15 | -1.3% | 1,199,600 |
2018/03/15 | 1,102 | 1,117 | 1,095 | 1,114 | +1 | +0.1% | 1,195,500 |
2018/03/14 | 1,106 | 1,119 | 1,103 | 1,113 | -2 | -0.2% | 787,600 |
2018/03/13 | 1,104 | 1,115 | 1,090 | 1,115 | +9 | +0.8% | 956,300 |
2018/03/12 | 1,104 | 1,114 | 1,093 | 1,106 | +26 | +2.4% | 1,106,800 |
2018/03/09 | 1,084 | 1,090 | 1,073 | 1,080 | +17 | +1.6% | 1,743,300 |
2018/03/08 | 1,072 | 1,075 | 1,055 | 1,063 | ±0 | ±0% | 701,600 |
2018/03/07 | 1,072 | 1,078 | 1,059 | 1,063 | -11 | -1% | 476,400 |
2018/03/06 | 1,075 | 1,084 | 1,071 | 1,074 | +17 | +1.6% | 654,300 |
2018/03/05 | 1,055 | 1,064 | 1,050 | 1,057 | -8 | -0.8% | 482,500 |
2018/03/02 | 1,070 | 1,085 | 1,060 | 1,065 | -33 | -3% | 723,100 |
2018/03/01 | 1,124 | 1,124 | 1,094 | 1,098 | -32 | -2.8% | 908,500 |
2018/02/28 | 1,150 | 1,157 | 1,130 | 1,130 | -9 | -0.8% | 1,651,500 |
2018/02/27 | 1,125 | 1,141 | 1,123 | 1,139 | +30 | +2.7% | 1,043,900 |
1751~
1800
件表示中 / 3739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 | 162,200円 | -0.2% | -8.6% | 4.07% | 8.21倍 | 0.81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 | 290,500円 | +4.1% | +27.8% | 3.92% | 9.74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 | 115,100円 | +10.9% | -57.3% | 1.82% | 67.07倍 | 0.68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 | 240,200円 | +5.1% | +11.7% | 3.08% | 14.81倍 | 1.50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 | 192,600円 | +5.1% | +3.5% | 3.63% | 13.75倍 | 1.89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