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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,859.5 | 1,897 | 1,857.5 | 1,876 | -11.5 | -0.6% | 660,500 |
| 2024/10/07 | 1,888 | 1,914 | 1,878 | 1,887.5 | +33 | +1.8% | 797,200 |
| 2024/10/04 | 1,862 | 1,876.5 | 1,850 | 1,854.5 | -4 | -0.2% | 636,600 |
| 2024/10/03 | 1,896 | 1,900 | 1,856.5 | 1,858.5 | +36.5 | +2% | 840,000 |
| 2024/10/02 | 1,820 | 1,846 | 1,813.5 | 1,822 | -18.5 | -1% | 519,400 |
| 2024/10/01 | 1,817 | 1,849.5 | 1,813 | 1,840.5 | +22.5 | +1.2% | 740,700 |
| 2024/09/30 | 1,794.5 | 1,834.5 | 1,793.5 | 1,818 | -40 | -2.2% | 1,408,400 |
| 2024/09/27 | 1,873 | 1,873 | 1,838 | 1,858 | -33.5 | -1.8% | 845,600 |
| 2024/09/26 | 1,874 | 1,895.5 | 1,862.5 | 1,891.5 | +51.5 | +2.8% | 922,300 |
| 2024/09/25 | 1,830.5 | 1,850 | 1,822 | 1,840 | +9 | +0.5% | 733,900 |
| 2024/09/24 | 1,826 | 1,849 | 1,820 | 1,831 | +45 | +2.5% | 708,900 |
| 2024/09/20 | 1,800 | 1,803 | 1,775.5 | 1,786 | +8.5 | +0.5% | 1,110,800 |
| 2024/09/19 | 1,790 | 1,799.5 | 1,770 | 1,777.5 | +20 | +1.1% | 619,600 |
| 2024/09/18 | 1,780 | 1,789.5 | 1,738 | 1,757.5 | -12.5 | -0.7% | 738,200 |
| 2024/09/17 | 1,737 | 1,776.5 | 1,732 | 1,770 | +58 | +3.4% | 1,195,500 |
| 2024/09/13 | 1,696 | 1,717 | 1,685.5 | 1,712 | +17.5 | +1% | 612,900 |
| 2024/09/12 | 1,700.5 | 1,712 | 1,677 | 1,694.5 | +7.5 | +0.4% | 472,600 |
| 2024/09/11 | 1,722.5 | 1,742 | 1,659 | 1,687 | -25.5 | -1.5% | 522,400 |
| 2024/09/10 | 1,650 | 1,727.5 | 1,637 | 1,712.5 | +77 | +4.7% | 827,500 |
| 2024/09/09 | 1,589.5 | 1,635.5 | 1,573 | 1,635.5 | +9 | +0.6% | 477,300 |
| 2024/09/06 | 1,652.5 | 1,666.5 | 1,614 | 1,626.5 | -26.5 | -1.6% | 276,000 |
| 2024/09/05 | 1,651 | 1,689 | 1,639.5 | 1,653 | -20 | -1.2% | 367,400 |
| 2024/09/04 | 1,668.5 | 1,700 | 1,658 | 1,673 | -42.5 | -2.5% | 383,400 |
| 2024/09/03 | 1,707 | 1,721 | 1,690 | 1,715.5 | +20.5 | +1.2% | 407,900 |
| 2024/09/02 | 1,683.5 | 1,703 | 1,674 | 1,695 | +27.5 | +1.6% | 392,200 |
| 2024/08/30 | 1,636 | 1,687.5 | 1,631.5 | 1,667.5 | +37 | +2.3% | 567,300 |
| 2024/08/29 | 1,621.5 | 1,636.5 | 1,604 | 1,630.5 | +7.5 | +0.5% | 1,434,800 |
| 2024/08/28 | 1,629.5 | 1,630 | 1,614 | 1,623 | -14.5 | -0.9% | 423,000 |
| 2024/08/27 | 1,641 | 1,648 | 1,622 | 1,637.5 | -11.5 | -0.7% | 256,200 |
| 2024/08/26 | 1,667 | 1,689 | 1,645 | 1,649 | -41 | -2.4% | 226,600 |
| 2024/08/23 | 1,690 | 1,693.5 | 1,675.5 | 1,690 | +7.5 | +0.4% | 280,500 |
| 2024/08/22 | 1,700 | 1,700 | 1,667.5 | 1,682.5 | -11 | -0.6% | 339,400 |
| 2024/08/21 | 1,680 | 1,705 | 1,671 | 1,693.5 | -26.5 | -1.5% | 282,800 |
| 2024/08/20 | 1,715 | 1,723 | 1,694 | 1,720 | +34 | +2% | 304,500 |
| 2024/08/19 | 1,713.5 | 1,737 | 1,686 | 1,686 | -50 | -2.9% | 334,800 |
| 2024/08/16 | 1,708 | 1,741 | 1,705.5 | 1,736 | +56 | +3.3% | 545,800 |
| 2024/08/15 | 1,686.5 | 1,690 | 1,656.5 | 1,680 | +28 | +1.7% | 354,300 |
| 2024/08/14 | 1,660 | 1,678.5 | 1,636 | 1,652 | +7.5 | +0.5% | 658,400 |
| 2024/08/13 | 1,616 | 1,657 | 1,611.5 | 1,644.5 | +68.5 | +4.3% | 682,400 |
| 2024/08/09 | 1,587 | 1,636.5 | 1,545 | 1,576 | +25 | +1.6% | 1,111,000 |
| 2024/08/08 | 1,666 | 1,670 | 1,531.5 | 1,551 | +165 | +11.9% | 2,304,100 |
| 2024/08/07 | 1,316 | 1,436.5 | 1,310 | 1,386 | +10 | +0.7% | 757,800 |
| 2024/08/06 | 1,288 | 1,415.5 | 1,277.5 | 1,376 | +165.5 | +13.7% | 646,300 |
| 2024/08/05 | 1,336 | 1,353 | 1,201 | 1,210.5 | -270.5 | -18.3% | 767,500 |
| 2024/08/02 | 1,519.5 | 1,528 | 1,472 | 1,481 | -96 | -6.1% | 519,600 |
| 2024/08/01 | 1,619 | 1,635.5 | 1,563 | 1,577 | -82 | -4.9% | 441,200 |
| 2024/07/31 | 1,610 | 1,663.5 | 1,596 | 1,659 | +37 | +2.3% | 570,000 |
| 2024/07/30 | 1,628 | 1,637.5 | 1,601 | 1,622 | -16 | -1% | 550,600 |
| 2024/07/29 | 1,600 | 1,644 | 1,593.5 | 1,638 | +47 | +3% | 718,600 |
| 2024/07/26 | 1,600 | 1,616.5 | 1,591 | 1,591 | -16 | -1% | 459,700 |
151～
200
件表示中 / 3705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 | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79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 | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71倍 | 0.75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 | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66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 | 95,800円 | +10.9% | -57.3% | 2.19% | 55.83倍 | 0.57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 | 212,800円 | +5.1% | +11.7% | 3.48% | 13.17倍 | 1.34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
