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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,105 | 1,113 | 1,081 | 1,102 | -46 | -4% | 1,335,400 |
| 2016/01/13 | 1,118 | 1,150 | 1,107 | 1,148 | +49 | +4.5% | 760,700 |
| 2016/01/12 | 1,107 | 1,122 | 1,093 | 1,099 | -9 | -0.8% | 1,374,700 |
| 2016/01/08 | 1,101 | 1,122 | 1,096 | 1,108 | -4 | -0.4% | 853,600 |
| 2016/01/07 | 1,154 | 1,154 | 1,112 | 1,112 | -36 | -3.1% | 750,300 |
| 2016/01/06 | 1,167 | 1,172 | 1,133 | 1,148 | -20 | -1.7% | 608,500 |
| 2016/01/05 | 1,171 | 1,179 | 1,156 | 1,168 | -2 | -0.2% | 480,100 |
| 2016/01/04 | 1,202 | 1,202 | 1,165 | 1,170 | -52 | -4.3% | 601,000 |
| 2015/12/30 | 1,216 | 1,231 | 1,215 | 1,222 | +12 | +1% | 409,400 |
| 2015/12/29 | 1,191 | 1,212 | 1,182 | 1,210 | +8 | +0.7% | 279,300 |
| 2015/12/28 | 1,188 | 1,206 | 1,187 | 1,202 | +18 | +1.5% | 346,800 |
| 2015/12/25 | 1,186 | 1,193 | 1,177 | 1,184 | +2 | +0.2% | 494,600 |
| 2015/12/24 | 1,210 | 1,214 | 1,182 | 1,182 | -19 | -1.6% | 299,000 |
| 2015/12/22 | 1,199 | 1,207 | 1,189 | 1,201 | +2 | +0.2% | 350,800 |
| 2015/12/21 | 1,195 | 1,204 | 1,182 | 1,199 | -1 | -0.1% | 447,300 |
| 2015/12/18 | 1,240 | 1,245 | 1,200 | 1,200 | -33 | -2.7% | 1,041,300 |
| 2015/12/17 | 1,244 | 1,251 | 1,233 | 1,233 | +15 | +1.2% | 518,400 |
| 2015/12/16 | 1,199 | 1,225 | 1,196 | 1,218 | +32 | +2.7% | 526,900 |
| 2015/12/15 | 1,210 | 1,210 | 1,186 | 1,186 | -24 | -2% | 785,700 |
| 2015/12/14 | 1,201 | 1,226 | 1,187 | 1,210 | -21 | -1.7% | 629,800 |
| 2015/12/11 | 1,215 | 1,237 | 1,214 | 1,231 | +1 | +0.1% | 989,300 |
| 2015/12/10 | 1,230 | 1,235 | 1,219 | 1,230 | -21 | -1.7% | 523,500 |
| 2015/12/09 | 1,255 | 1,274 | 1,246 | 1,251 | -7 | -0.6% | 451,000 |
| 2015/12/08 | 1,270 | 1,277 | 1,249 | 1,258 | -4 | -0.3% | 701,600 |
| 2015/12/07 | 1,280 | 1,285 | 1,262 | 1,262 | -1 | -0.1% | 465,100 |
| 2015/12/04 | 1,258 | 1,274 | 1,253 | 1,263 | -17 | -1.3% | 784,900 |
| 2015/12/03 | 1,274 | 1,286 | 1,272 | 1,280 | +13 | +1% | 705,500 |
| 2015/12/02 | 1,275 | 1,278 | 1,262 | 1,267 | -9 | -0.7% | 623,000 |
| 2015/12/01 | 1,267 | 1,280 | 1,256 | 1,276 | +11 | +0.9% | 500,000 |
| 2015/11/30 | 1,250 | 1,266 | 1,245 | 1,265 | +20 | +1.6% | 843,400 |
| 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 |
2351～
2400
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 | 185,500円 | -0.2% | -8.6% | 3.56% | 9.44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 | 375,000円 | +2.1% | +6.3% | 2.67% | 15.84倍 | 1.28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 | 125,900円 | +3.4% | -93.3% | 1.67% | - | 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 | 260,400円 | +5.1% | +11.7% | 2.84% | 15.98倍 | 1.63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 | 210,500円 | +5.1% | +3.5% | 3.33% | 15.03倍 | 2.06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
