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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,258 | 1,268 | 1,254 | 1,265 | +17 | +1.4% | 548,000 |
| 2017/05/01 | 1,240 | 1,248 | 1,233 | 1,248 | +5 | +0.4% | 430,800 |
| 2017/04/28 | 1,239 | 1,245 | 1,229 | 1,243 | -1 | -0.1% | 820,500 |
| 2017/04/27 | 1,244 | 1,250 | 1,241 | 1,244 | -8 | -0.6% | 933,600 |
| 2017/04/26 | 1,230 | 1,253 | 1,230 | 1,252 | +27 | +2.2% | 556,500 |
| 2017/04/25 | 1,203 | 1,230 | 1,202 | 1,225 | +17 | +1.4% | 730,500 |
| 2017/04/24 | 1,219 | 1,220 | 1,202 | 1,208 | +10 | +0.8% | 634,500 |
| 2017/04/21 | 1,185 | 1,203 | 1,183 | 1,198 | +26 | +2.2% | 698,000 |
| 2017/04/20 | 1,167 | 1,184 | 1,167 | 1,172 | +7 | +0.6% | 571,400 |
| 2017/04/19 | 1,158 | 1,171 | 1,157 | 1,165 | -6 | -0.5% | 801,400 |
| 2017/04/18 | 1,171 | 1,184 | 1,170 | 1,171 | +12 | +1% | 699,400 |
| 2017/04/17 | 1,155 | 1,166 | 1,151 | 1,159 | -7 | -0.6% | 852,900 |
| 2017/04/14 | 1,172 | 1,173 | 1,162 | 1,166 | -7 | -0.6% | 632,300 |
| 2017/04/13 | 1,163 | 1,178 | 1,159 | 1,173 | -3 | -0.3% | 768,500 |
| 2017/04/12 | 1,178 | 1,187 | 1,176 | 1,176 | -15 | -1.3% | 855,700 |
| 2017/04/11 | 1,189 | 1,197 | 1,180 | 1,191 | -7 | -0.6% | 699,100 |
| 2017/04/10 | 1,196 | 1,206 | 1,193 | 1,198 | +8 | +0.7% | 684,300 |
| 2017/04/07 | 1,190 | 1,203 | 1,181 | 1,190 | +6 | +0.5% | 1,043,800 |
| 2017/04/06 | 1,198 | 1,201 | 1,181 | 1,184 | -25 | -2.1% | 787,800 |
| 2017/04/05 | 1,219 | 1,231 | 1,201 | 1,209 | +2 | +0.2% | 1,097,000 |
| 2017/04/04 | 1,218 | 1,221 | 1,191 | 1,207 | -12 | -1% | 1,211,100 |
| 2017/04/03 | 1,239 | 1,240 | 1,218 | 1,219 | -10 | -0.8% | 900,100 |
| 2017/03/31 | 1,239 | 1,245 | 1,229 | 1,229 | -5 | -0.4% | 1,411,100 |
| 2017/03/30 | 1,231 | 1,243 | 1,226 | 1,234 | -11 | -0.9% | 847,000 |
| 2017/03/29 | 1,265 | 1,272 | 1,239 | 1,245 | -19 | -1.5% | 960,700 |
| 2017/03/28 | 1,255 | 1,268 | 1,251 | 1,264 | +24 | +1.9% | 932,000 |
| 2017/03/27 | 1,245 | 1,254 | 1,239 | 1,240 | -30 | -2.4% | 645,900 |
| 2017/03/24 | 1,256 | 1,277 | 1,249 | 1,270 | +17 | +1.4% | 796,100 |
| 2017/03/23 | 1,254 | 1,259 | 1,236 | 1,253 | -17 | -1.3% | 1,266,300 |
| 2017/03/22 | 1,274 | 1,279 | 1,261 | 1,270 | -33 | -2.5% | 857,800 |
| 2017/03/21 | 1,305 | 1,314 | 1,300 | 1,303 | -10 | -0.8% | 520,500 |
| 2017/03/17 | 1,307 | 1,320 | 1,301 | 1,313 | -7 | -0.5% | 683,100 |
| 2017/03/16 | 1,306 | 1,322 | 1,302 | 1,320 | ±0 | ±0% | 539,900 |
| 2017/03/15 | 1,311 | 1,324 | 1,303 | 1,320 | -5 | -0.4% | 460,600 |
| 2017/03/14 | 1,319 | 1,328 | 1,311 | 1,325 | +5 | +0.4% | 539,400 |
| 2017/03/13 | 1,316 | 1,324 | 1,313 | 1,320 | -1 | -0.1% | 413,600 |
| 2017/03/10 | 1,331 | 1,332 | 1,317 | 1,321 | +9 | +0.7% | 1,065,900 |
| 2017/03/09 | 1,306 | 1,315 | 1,298 | 1,312 | +10 | +0.8% | 637,800 |
| 2017/03/08 | 1,304 | 1,304 | 1,291 | 1,302 | -7 | -0.5% | 708,200 |
| 2017/03/07 | 1,313 | 1,318 | 1,306 | 1,309 | -8 | -0.6% | 813,200 |
| 2017/03/06 | 1,298 | 1,324 | 1,289 | 1,317 | +13 | +1% | 758,800 |
| 2017/03/03 | 1,304 | 1,310 | 1,294 | 1,304 | -1 | -0.1% | 563,600 |
| 2017/03/02 | 1,310 | 1,313 | 1,300 | 1,305 | +9 | +0.7% | 674,100 |
| 2017/03/01 | 1,286 | 1,304 | 1,276 | 1,296 | +12 | +0.9% | 722,900 |
| 2017/02/28 | 1,287 | 1,304 | 1,283 | 1,284 | +8 | +0.6% | 988,600 |
| 2017/02/27 | 1,276 | 1,281 | 1,261 | 1,276 | -12 | -0.9% | 695,700 |
| 2017/02/24 | 1,295 | 1,308 | 1,284 | 1,288 | -23 | -1.8% | 1,338,500 |
| 2017/02/23 | 1,314 | 1,325 | 1,298 | 1,311 | +2 | +0.2% | 801,300 |
| 2017/02/22 | 1,300 | 1,309 | 1,289 | 1,309 | +1 | +0.1% | 1,077,200 |
| 2017/02/21 | 1,291 | 1,313 | 1,285 | 1,308 | +18 | +1.4% | 733,900 |
2001～
2050
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 | 163,800円 | -0.2% | -8.6% | 4.03% | 8.29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 | 293,800円 | +4.1% | +27.8% | 3.88% | 9.85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 | 121,800円 | +10.9% | -57.3% | 1.72% | 70.97倍 | 0.72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 | 240,000円 | +5.1% | +11.7% | 3.08% | 14.80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 | 193,700円 | +5.1% | +3.5% | 3.61% | 13.83倍 | 1.90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
