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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,230 | 1,237 | 1,221 | 1,226 | ±0 | ±0% | 557,900 |
| 2018/01/25 | 1,229 | 1,233 | 1,220 | 1,226 | -14 | -1.1% | 496,400 |
| 2018/01/24 | 1,240 | 1,246 | 1,232 | 1,240 | ±0 | ±0% | 539,300 |
| 2018/01/23 | 1,232 | 1,243 | 1,231 | 1,240 | +6 | +0.5% | 475,000 |
| 2018/01/22 | 1,225 | 1,236 | 1,222 | 1,234 | +7 | +0.6% | 398,100 |
| 2018/01/19 | 1,222 | 1,230 | 1,216 | 1,227 | ±0 | ±0% | 678,600 |
| 2018/01/18 | 1,259 | 1,268 | 1,227 | 1,227 | -24 | -1.9% | 722,200 |
| 2018/01/17 | 1,257 | 1,262 | 1,241 | 1,251 | -5 | -0.4% | 1,019,400 |
| 2018/01/16 | 1,250 | 1,258 | 1,247 | 1,256 | +2 | +0.2% | 647,200 |
| 2018/01/15 | 1,264 | 1,268 | 1,250 | 1,254 | -5 | -0.4% | 654,300 |
| 2018/01/12 | 1,264 | 1,275 | 1,258 | 1,259 | -5 | -0.4% | 887,500 |
| 2018/01/11 | 1,252 | 1,267 | 1,243 | 1,264 | +2 | +0.2% | 801,200 |
| 2018/01/10 | 1,262 | 1,265 | 1,254 | 1,262 | -2 | -0.2% | 452,400 |
| 2018/01/09 | 1,272 | 1,274 | 1,252 | 1,264 | -6 | -0.5% | 658,300 |
| 2018/01/05 | 1,269 | 1,276 | 1,260 | 1,270 | +11 | +0.9% | 881,600 |
| 2018/01/04 | 1,257 | 1,263 | 1,252 | 1,259 | +19 | +1.5% | 663,600 |
| 2017/12/29 | 1,240 | 1,249 | 1,236 | 1,240 | +1 | +0.1% | 528,000 |
| 2017/12/28 | 1,245 | 1,254 | 1,236 | 1,239 | -4 | -0.3% | 532,700 |
| 2017/12/27 | 1,243 | 1,248 | 1,242 | 1,243 | ±0 | ±0% | 384,600 |
| 2017/12/26 | 1,246 | 1,252 | 1,241 | 1,243 | -3 | -0.2% | 340,600 |
| 2017/12/25 | 1,255 | 1,258 | 1,240 | 1,246 | -3 | -0.2% | 376,600 |
| 2017/12/22 | 1,232 | 1,258 | 1,229 | 1,249 | +13 | +1.1% | 671,600 |
| 2017/12/21 | 1,232 | 1,254 | 1,225 | 1,236 | +6 | +0.5% | 1,361,600 |
| 2017/12/20 | 1,222 | 1,235 | 1,216 | 1,230 | +5 | +0.4% | 861,400 |
| 2017/12/19 | 1,226 | 1,233 | 1,223 | 1,225 | +1 | +0.1% | 812,300 |
| 2017/12/18 | 1,206 | 1,230 | 1,203 | 1,224 | +24 | +2% | 1,014,200 |
| 2017/12/15 | 1,221 | 1,221 | 1,199 | 1,200 | -23 | -1.9% | 1,445,300 |
| 2017/12/14 | 1,230 | 1,234 | 1,221 | 1,223 | -12 | -1% | 1,003,100 |
| 2017/12/13 | 1,244 | 1,246 | 1,233 | 1,235 | -13 | -1% | 571,600 |
| 2017/12/12 | 1,241 | 1,263 | 1,241 | 1,248 | +5 | +0.4% | 651,100 |
| 2017/12/11 | 1,242 | 1,245 | 1,232 | 1,243 | +2 | +0.2% | 730,300 |
| 2017/12/08 | 1,245 | 1,255 | 1,235 | 1,241 | +11 | +0.9% | 908,200 |
| 2017/12/07 | 1,230 | 1,238 | 1,226 | 1,230 | +5 | +0.4% | 510,400 |
| 2017/12/06 | 1,245 | 1,248 | 1,221 | 1,225 | -12 | -1% | 851,400 |
| 2017/12/05 | 1,234 | 1,242 | 1,228 | 1,237 | -10 | -0.8% | 601,000 |
| 2017/12/04 | 1,257 | 1,267 | 1,245 | 1,247 | ±0 | ±0% | 1,042,000 |
| 2017/12/01 | 1,251 | 1,259 | 1,238 | 1,247 | -3 | -0.2% | 844,200 |
| 2017/11/30 | 1,248 | 1,254 | 1,237 | 1,250 | -5 | -0.4% | 761,400 |
| 2017/11/29 | 1,244 | 1,256 | 1,241 | 1,255 | +30 | +2.4% | 667,300 |
| 2017/11/28 | 1,236 | 1,247 | 1,224 | 1,225 | -11 | -0.9% | 646,100 |
| 2017/11/27 | 1,255 | 1,256 | 1,234 | 1,236 | -14 | -1.1% | 469,400 |
| 2017/11/24 | 1,243 | 1,252 | 1,240 | 1,250 | -2 | -0.2% | 497,300 |
| 2017/11/22 | 1,252 | 1,262 | 1,246 | 1,252 | +5 | +0.4% | 624,900 |
| 2017/11/21 | 1,250 | 1,254 | 1,243 | 1,247 | -1 | -0.1% | 553,900 |
| 2017/11/20 | 1,234 | 1,256 | 1,234 | 1,248 | +7 | +0.6% | 579,600 |
| 2017/11/17 | 1,250 | 1,254 | 1,232 | 1,241 | +10 | +0.8% | 879,700 |
| 2017/11/16 | 1,227 | 1,238 | 1,219 | 1,231 | -6 | -0.5% | 922,400 |
| 2017/11/15 | 1,257 | 1,257 | 1,234 | 1,237 | -34 | -2.7% | 868,600 |
| 2017/11/14 | 1,268 | 1,281 | 1,264 | 1,271 | +11 | +0.9% | 1,072,700 |
| 2017/11/13 | 1,253 | 1,270 | 1,246 | 1,260 | +4 | +0.3% | 895,400 |
1851～
1900
件表示中 / 3769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 | 185,700円 | -0.2% | -8.6% | 3.55% | 9.45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 | 373,000円 | +2.1% | +6.3% | 2.68% | 15.75倍 | 1.28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 | 125,600円 | +3.4% | -93.3% | 1.67% | - | 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 | 260,100円 | +5.1% | +11.7% | 2.85% | 15.96倍 | 1.62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 | 210,200円 | +5.1% | +3.5% | 3.33% | 15.01倍 | 2.06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
