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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,266 | 1,266 | 1,242 | 1,245 | -20 | -1.6% | 510,400 |
| 2015/11/26 | 1,265 | 1,268 | 1,256 | 1,265 | +5 | +0.4% | 334,100 |
| 2015/11/25 | 1,260 | 1,263 | 1,251 | 1,260 | -4 | -0.3% | 376,300 |
| 2015/11/24 | 1,249 | 1,269 | 1,244 | 1,264 | +13 | +1% | 594,200 |
| 2015/11/20 | 1,244 | 1,251 | 1,234 | 1,251 | -2 | -0.2% | 399,700 |
| 2015/11/19 | 1,247 | 1,259 | 1,242 | 1,253 | +19 | +1.5% | 534,800 |
| 2015/11/18 | 1,247 | 1,255 | 1,232 | 1,234 | ±0 | ±0% | 367,000 |
| 2015/11/17 | 1,241 | 1,251 | 1,234 | 1,234 | +18 | +1.5% | 679,900 |
| 2015/11/16 | 1,217 | 1,232 | 1,215 | 1,216 | -29 | -2.3% | 635,900 |
| 2015/11/13 | 1,239 | 1,249 | 1,229 | 1,245 | -6 | -0.5% | 508,400 |
| 2015/11/12 | 1,245 | 1,254 | 1,230 | 1,251 | +5 | +0.4% | 491,900 |
| 2015/11/11 | 1,213 | 1,252 | 1,201 | 1,246 | +28 | +2.3% | 915,300 |
| 2015/11/10 | 1,224 | 1,230 | 1,208 | 1,218 | -56 | -4.4% | 1,357,400 |
| 2015/11/09 | 1,264 | 1,280 | 1,256 | 1,274 | +30 | +2.4% | 659,700 |
| 2015/11/06 | 1,250 | 1,254 | 1,238 | 1,244 | +1 | +0.1% | 461,700 |
| 2015/11/05 | 1,230 | 1,248 | 1,229 | 1,243 | +14 | +1.1% | 485,700 |
| 2015/11/04 | 1,237 | 1,247 | 1,227 | 1,229 | +10 | +0.8% | 715,600 |
| 2015/11/02 | 1,221 | 1,249 | 1,216 | 1,219 | -22 | -1.8% | 511,900 |
| 2015/10/30 | 1,230 | 1,243 | 1,215 | 1,241 | +21 | +1.7% | 893,200 |
| 2015/10/29 | 1,237 | 1,246 | 1,209 | 1,220 | -3 | -0.2% | 1,768,800 |
| 2015/10/28 | 1,222 | 1,234 | 1,220 | 1,223 | +13 | +1.1% | 731,000 |
| 2015/10/27 | 1,241 | 1,250 | 1,205 | 1,210 | -31 | -2.5% | 806,500 |
| 2015/10/26 | 1,246 | 1,255 | 1,238 | 1,241 | +11 | +0.9% | 519,200 |
| 2015/10/23 | 1,234 | 1,238 | 1,223 | 1,230 | +28 | +2.3% | 642,000 |
| 2015/10/22 | 1,195 | 1,213 | 1,195 | 1,202 | ±0 | ±0% | 405,300 |
| 2015/10/21 | 1,174 | 1,205 | 1,172 | 1,202 | +23 | +2% | 485,600 |
| 2015/10/20 | 1,185 | 1,190 | 1,168 | 1,179 | -8 | -0.7% | 692,400 |
| 2015/10/19 | 1,203 | 1,205 | 1,172 | 1,187 | -17 | -1.4% | 541,600 |
| 2015/10/16 | 1,202 | 1,221 | 1,198 | 1,204 | +11 | +0.9% | 761,300 |
| 2015/10/15 | 1,195 | 1,207 | 1,172 | 1,193 | -24 | -2% | 1,297,700 |
| 2015/10/14 | 1,237 | 1,247 | 1,213 | 1,217 | -27 | -2.2% | 695,400 |
| 2015/10/13 | 1,243 | 1,260 | 1,231 | 1,244 | -11 | -0.9% | 870,700 |
| 2015/10/09 | 1,229 | 1,263 | 1,219 | 1,255 | +40 | +3.3% | 824,200 |
| 2015/10/08 | 1,215 | 1,233 | 1,208 | 1,215 | -3 | -0.2% | 843,100 |
| 2015/10/07 | 1,207 | 1,228 | 1,199 | 1,218 | +13 | +1.1% | 798,300 |
| 2015/10/06 | 1,215 | 1,227 | 1,201 | 1,205 | +10 | +0.8% | 723,400 |
| 2015/10/05 | 1,203 | 1,208 | 1,187 | 1,195 | +2 | +0.2% | 522,100 |
| 2015/10/02 | 1,184 | 1,205 | 1,162 | 1,193 | +10 | +0.8% | 781,400 |
| 2015/10/01 | 1,154 | 1,195 | 1,143 | 1,183 | +28 | +2.4% | 596,600 |
| 2015/09/30 | 1,122 | 1,167 | 1,110 | 1,155 | +52 | +4.7% | 807,500 |
| 2015/09/29 | 1,125 | 1,140 | 1,095 | 1,103 | -37 | -3.2% | 803,800 |
| 2015/09/28 | 1,167 | 1,176 | 1,130 | 1,140 | -27 | -2.3% | 535,900 |
| 2015/09/25 | 1,149 | 1,170 | 1,145 | 1,167 | +17 | +1.5% | 791,100 |
| 2015/09/24 | 1,187 | 1,189 | 1,150 | 1,150 | -51 | -4.2% | 948,200 |
| 2015/09/18 | 1,209 | 1,215 | 1,182 | 1,201 | -12 | -1% | 882,100 |
| 2015/09/17 | 1,205 | 1,214 | 1,195 | 1,213 | +17 | +1.4% | 418,900 |
| 2015/09/16 | 1,171 | 1,205 | 1,160 | 1,196 | +47 | +4.1% | 806,400 |
| 2015/09/15 | 1,150 | 1,178 | 1,139 | 1,149 | +9 | +0.8% | 1,020,200 |
| 2015/09/14 | 1,168 | 1,170 | 1,132 | 1,140 | -18 | -1.6% | 435,300 |
| 2015/09/11 | 1,158 | 1,170 | 1,151 | 1,158 | -9 | -0.8% | 837,900 |
2351～
2400
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 | 162,200円 | -0.2% | -8.6% | 4.07% | 8.21倍 | 0.81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 | 290,500円 | +4.1% | +27.8% | 3.92% | 9.74倍 | 0.67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 | 115,100円 | +10.9% | -57.3% | 1.82% | 67.07倍 | 0.68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 | 240,200円 | +5.1% | +11.7% | 3.08% | 14.81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 | 192,600円 | +5.1% | +3.5% | 3.63% | 13.75倍 | 1.89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
