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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 2017/02/20 | 1,288 | 1,293 | 1,278 | 1,290 | -6 | -0.5% | 568,500 |
| 2017/02/17 | 1,293 | 1,300 | 1,287 | 1,296 | -3 | -0.2% | 728,800 |
| 2017/02/16 | 1,298 | 1,308 | 1,287 | 1,299 | +8 | +0.6% | 561,200 |
| 2017/02/15 | 1,294 | 1,299 | 1,288 | 1,291 | +10 | +0.8% | 1,066,900 |
| 2017/02/14 | 1,288 | 1,293 | 1,277 | 1,281 | -1 | -0.1% | 688,500 |
| 2017/02/13 | 1,289 | 1,290 | 1,273 | 1,282 | +9 | +0.7% | 858,000 |
| 2017/02/10 | 1,262 | 1,287 | 1,260 | 1,273 | +38 | +3.1% | 1,661,200 |
| 2017/02/09 | 1,239 | 1,249 | 1,228 | 1,235 | -12 | -1% | 1,330,400 |
| 2017/02/08 | 1,213 | 1,247 | 1,211 | 1,247 | +38 | +3.1% | 1,413,800 |
| 2017/02/07 | 1,202 | 1,215 | 1,190 | 1,209 | -6 | -0.5% | 1,216,000 |
| 2017/02/06 | 1,216 | 1,228 | 1,183 | 1,215 | +57 | +4.9% | 2,227,300 |
| 2017/02/03 | 1,124 | 1,200 | 1,121 | 1,158 | +23 | +2% | 2,201,900 |
| 2017/02/02 | 1,166 | 1,173 | 1,133 | 1,135 | -14 | -1.2% | 1,292,400 |
| 2017/02/01 | 1,138 | 1,150 | 1,127 | 1,149 | +11 | +1% | 1,193,900 |
| 2017/01/31 | 1,133 | 1,144 | 1,128 | 1,138 | +2 | +0.2% | 1,633,800 |
| 2017/01/30 | 1,132 | 1,141 | 1,125 | 1,136 | +2 | +0.2% | 1,101,500 |
| 2017/01/27 | 1,139 | 1,151 | 1,121 | 1,134 | +7 | +0.6% | 1,145,300 |
| 2017/01/26 | 1,123 | 1,133 | 1,115 | 1,127 | +29 | +2.6% | 1,686,800 |
| 2017/01/25 | 1,090 | 1,106 | 1,090 | 1,098 | +34 | +3.2% | 1,223,300 |
2051～
2100
件表示中 / 3770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 | 370,200円 | +2.1% | +6.3% | 2.70% | 15.64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 | 125,000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 | 259,100円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61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 | 211,800円 | +5.1% | +3.5% | 3.31% | 15.12倍 | 2.08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
