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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,214 | 1,265 | 1,213 | 1,256 | +30 | +2.4% | 1,859,700 |
| 2017/11/09 | 1,249 | 1,252 | 1,212 | 1,226 | -117 | -8.7% | 3,674,400 |
| 2017/11/08 | 1,344 | 1,353 | 1,331 | 1,343 | -8 | -0.6% | 1,708,300 |
| 2017/11/07 | 1,326 | 1,351 | 1,321 | 1,351 | +24 | +1.8% | 934,000 |
| 2017/11/06 | 1,323 | 1,328 | 1,312 | 1,327 | +3 | +0.2% | 1,407,300 |
| 2017/11/02 | 1,330 | 1,333 | 1,315 | 1,324 | +10 | +0.8% | 1,028,200 |
| 2017/11/01 | 1,304 | 1,325 | 1,304 | 1,314 | +26 | +2% | 1,409,900 |
| 2017/10/31 | 1,282 | 1,292 | 1,276 | 1,288 | -4 | -0.3% | 1,044,400 |
| 2017/10/30 | 1,282 | 1,294 | 1,282 | 1,292 | +12 | +0.9% | 1,173,800 |
| 2017/10/27 | 1,273 | 1,280 | 1,263 | 1,280 | +9 | +0.7% | 869,200 |
| 2017/10/26 | 1,271 | 1,278 | 1,259 | 1,271 | -16 | -1.2% | 1,165,100 |
| 2017/10/25 | 1,285 | 1,295 | 1,283 | 1,287 | -3 | -0.2% | 906,800 |
| 2017/10/24 | 1,276 | 1,293 | 1,271 | 1,290 | +11 | +0.9% | 552,200 |
| 2017/10/23 | 1,292 | 1,298 | 1,273 | 1,279 | +2 | +0.2% | 790,900 |
| 2017/10/20 | 1,254 | 1,278 | 1,250 | 1,277 | +12 | +0.9% | 768,600 |
| 2017/10/19 | 1,256 | 1,270 | 1,254 | 1,265 | +12 | +1% | 526,400 |
| 2017/10/18 | 1,250 | 1,257 | 1,245 | 1,253 | +10 | +0.8% | 613,000 |
| 2017/10/17 | 1,248 | 1,248 | 1,238 | 1,243 | +2 | +0.2% | 577,700 |
| 2017/10/16 | 1,246 | 1,250 | 1,237 | 1,241 | -5 | -0.4% | 554,600 |
| 2017/10/13 | 1,243 | 1,252 | 1,235 | 1,246 | +1 | +0.1% | 1,068,700 |
| 2017/10/12 | 1,251 | 1,252 | 1,239 | 1,245 | -5 | -0.4% | 725,700 |
| 2017/10/11 | 1,254 | 1,257 | 1,244 | 1,250 | -10 | -0.8% | 420,600 |
| 2017/10/10 | 1,237 | 1,260 | 1,232 | 1,260 | +20 | +1.6% | 760,000 |
| 2017/10/06 | 1,233 | 1,241 | 1,227 | 1,240 | +17 | +1.4% | 626,400 |
| 2017/10/05 | 1,230 | 1,233 | 1,221 | 1,223 | +1 | +0.1% | 390,700 |
| 2017/10/04 | 1,224 | 1,225 | 1,215 | 1,222 | +1 | +0.1% | 378,100 |
| 2017/10/03 | 1,214 | 1,222 | 1,208 | 1,221 | +9 | +0.7% | 453,600 |
| 2017/10/02 | 1,216 | 1,216 | 1,206 | 1,212 | -1 | -0.1% | 494,000 |
| 2017/09/29 | 1,220 | 1,222 | 1,202 | 1,213 | -5 | -0.4% | 1,091,300 |
| 2017/09/28 | 1,199 | 1,219 | 1,192 | 1,218 | +27 | +2.3% | 944,400 |
| 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 |
1901～
1950
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 | 186,000円 | -0.2% | -8.6% | 3.55% | 9.46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 | 371,600円 | +2.1% | +6.3% | 2.69% | 15.69倍 | 1.27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 | 124,800円 | +3.4% | -93.3% | 1.68% | - | 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 | 259,800円 | +5.1% | +11.7% | 2.85% | 15.94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 | 211,300円 | +5.1% | +3.5% | 3.31% | 15.09倍 | 2.07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
