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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,186 | 1,192 | 1,166 | 1,191 | -11 | -0.9% | 994,700 |
| 2017/09/26 | 1,189 | 1,206 | 1,189 | 1,202 | +3 | +0.3% | 898,400 |
| 2017/09/25 | 1,200 | 1,205 | 1,194 | 1,199 | +9 | +0.8% | 638,200 |
| 2017/09/22 | 1,186 | 1,199 | 1,185 | 1,190 | +1 | +0.1% | 857,300 |
| 2017/09/21 | 1,198 | 1,199 | 1,182 | 1,189 | -6 | -0.5% | 1,135,500 |
| 2017/09/20 | 1,174 | 1,196 | 1,164 | 1,195 | +10 | +0.8% | 939,500 |
| 2017/09/19 | 1,175 | 1,185 | 1,172 | 1,185 | +17 | +1.5% | 873,900 |
| 2017/09/15 | 1,158 | 1,171 | 1,152 | 1,168 | +9 | +0.8% | 802,900 |
| 2017/09/14 | 1,170 | 1,174 | 1,153 | 1,159 | -8 | -0.7% | 809,300 |
| 2017/09/13 | 1,161 | 1,175 | 1,158 | 1,167 | +13 | +1.1% | 677,000 |
| 2017/09/12 | 1,154 | 1,158 | 1,151 | 1,154 | +15 | +1.3% | 519,800 |
| 2017/09/11 | 1,141 | 1,151 | 1,138 | 1,139 | +12 | +1.1% | 403,200 |
| 2017/09/08 | 1,127 | 1,140 | 1,125 | 1,127 | -2 | -0.2% | 939,200 |
| 2017/09/07 | 1,131 | 1,133 | 1,118 | 1,129 | +1 | +0.1% | 518,000 |
| 2017/09/06 | 1,119 | 1,131 | 1,109 | 1,128 | +3 | +0.3% | 663,800 |
| 2017/09/05 | 1,123 | 1,137 | 1,110 | 1,125 | +4 | +0.4% | 1,399,000 |
| 2017/09/04 | 1,110 | 1,124 | 1,104 | 1,121 | +20 | +1.8% | 1,090,500 |
| 2017/09/01 | 1,107 | 1,107 | 1,094 | 1,101 | +2 | +0.2% | 524,700 |
| 2017/08/31 | 1,106 | 1,109 | 1,096 | 1,099 | -4 | -0.4% | 670,600 |
| 2017/08/30 | 1,093 | 1,107 | 1,079 | 1,103 | +10 | +0.9% | 1,077,600 |
| 2017/08/29 | 1,083 | 1,101 | 1,081 | 1,093 | +7 | +0.6% | 708,500 |
| 2017/08/28 | 1,081 | 1,089 | 1,076 | 1,086 | ±0 | ±0% | 585,100 |
| 2017/08/25 | 1,083 | 1,091 | 1,070 | 1,086 | +8 | +0.7% | 486,200 |
| 2017/08/24 | 1,080 | 1,092 | 1,077 | 1,078 | -10 | -0.9% | 1,009,200 |
| 2017/08/23 | 1,094 | 1,099 | 1,084 | 1,088 | +3 | +0.3% | 790,000 |
| 2017/08/22 | 1,071 | 1,088 | 1,068 | 1,085 | +14 | +1.3% | 887,100 |
| 2017/08/21 | 1,083 | 1,083 | 1,066 | 1,071 | -7 | -0.6% | 499,000 |
| 2017/08/18 | 1,072 | 1,081 | 1,068 | 1,078 | -17 | -1.6% | 725,800 |
| 2017/08/17 | 1,095 | 1,100 | 1,083 | 1,095 | -7 | -0.6% | 716,100 |
| 2017/08/16 | 1,092 | 1,104 | 1,087 | 1,102 | -5 | -0.5% | 829,700 |
| 2017/08/15 | 1,120 | 1,125 | 1,105 | 1,107 | ±0 | ±0% | 1,043,600 |
| 2017/08/14 | 1,100 | 1,117 | 1,096 | 1,107 | -3 | -0.3% | 1,077,900 |
| 2017/08/10 | 1,126 | 1,132 | 1,105 | 1,110 | -20 | -1.8% | 1,359,400 |
| 2017/08/09 | 1,181 | 1,225 | 1,123 | 1,130 | -81 | -6.7% | 2,359,800 |
| 2017/08/08 | 1,203 | 1,220 | 1,192 | 1,211 | +14 | +1.2% | 954,600 |
| 2017/08/07 | 1,198 | 1,200 | 1,185 | 1,197 | -1 | -0.1% | 558,000 |
| 2017/08/04 | 1,204 | 1,204 | 1,191 | 1,198 | -4 | -0.3% | 419,900 |
| 2017/08/03 | 1,203 | 1,207 | 1,195 | 1,202 | -6 | -0.5% | 401,600 |
| 2017/08/02 | 1,224 | 1,224 | 1,201 | 1,208 | -12 | -1% | 697,400 |
| 2017/08/01 | 1,205 | 1,221 | 1,198 | 1,220 | +27 | +2.3% | 1,075,100 |
| 2017/07/31 | 1,186 | 1,200 | 1,181 | 1,193 | ±0 | ±0% | 777,500 |
| 2017/07/28 | 1,201 | 1,204 | 1,187 | 1,193 | -13 | -1.1% | 589,900 |
| 2017/07/27 | 1,202 | 1,214 | 1,197 | 1,206 | +2 | +0.2% | 505,200 |
| 2017/07/26 | 1,211 | 1,216 | 1,197 | 1,204 | +4 | +0.3% | 457,100 |
| 2017/07/25 | 1,200 | 1,205 | 1,195 | 1,200 | +2 | +0.2% | 482,400 |
| 2017/07/24 | 1,186 | 1,198 | 1,181 | 1,198 | +4 | +0.3% | 680,700 |
| 2017/07/21 | 1,198 | 1,207 | 1,188 | 1,194 | -10 | -0.8% | 653,000 |
| 2017/07/20 | 1,204 | 1,206 | 1,198 | 1,204 | ±0 | ±0% | 416,000 |
| 2017/07/19 | 1,211 | 1,213 | 1,201 | 1,204 | -6 | -0.5% | 481,900 |
| 2017/07/18 | 1,219 | 1,226 | 1,203 | 1,210 | -17 | -1.4% | 958,400 |
1901～
1950
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 | 163,400円 | -0.2% | -8.6% | 4.04% | 8.27倍 | 0.82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 | 295,200円 | +4.1% | +27.8% | 3.86% | 9.90倍 | 0.68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 | 118,900円 | +10.9% | -57.3% | 1.77% | 69.28倍 | 0.70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 | 240,800円 | +5.1% | +11.7% | 3.07% | 14.85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 | 194,700円 | +5.1% | +3.5% | 3.60% | 13.90倍 | 1.91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
