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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,256 | 1,268 | 1,237 | 1,244 | -10 | -0.8% | 538,200 |
| 2015/07/23 | 1,268 | 1,268 | 1,237 | 1,254 | -16 | -1.3% | 699,000 |
| 2015/07/22 | 1,276 | 1,276 | 1,260 | 1,270 | -7 | -0.5% | 697,600 |
| 2015/07/21 | 1,288 | 1,293 | 1,270 | 1,277 | +2 | +0.2% | 789,500 |
| 2015/07/17 | 1,311 | 1,330 | 1,271 | 1,275 | -45 | -3.4% | 1,317,100 |
| 2015/07/16 | 1,320 | 1,332 | 1,305 | 1,320 | +9 | +0.7% | 891,400 |
| 2015/07/15 | 1,324 | 1,328 | 1,294 | 1,311 | +3 | +0.2% | 851,400 |
| 2015/07/14 | 1,300 | 1,324 | 1,295 | 1,308 | +34 | +2.7% | 677,200 |
| 2015/07/13 | 1,270 | 1,282 | 1,253 | 1,274 | +23 | +1.8% | 652,900 |
| 2015/07/10 | 1,259 | 1,268 | 1,243 | 1,251 | -12 | -1% | 878,700 |
| 2015/07/09 | 1,244 | 1,266 | 1,226 | 1,263 | -20 | -1.6% | 1,466,500 |
| 2015/07/08 | 1,324 | 1,331 | 1,281 | 1,283 | -38 | -2.9% | 681,500 |
| 2015/07/07 | 1,332 | 1,341 | 1,318 | 1,321 | +13 | +1% | 692,300 |
| 2015/07/06 | 1,340 | 1,342 | 1,304 | 1,308 | -41 | -3% | 699,600 |
| 2015/07/03 | 1,350 | 1,359 | 1,340 | 1,349 | -4 | -0.3% | 452,300 |
| 2015/07/02 | 1,355 | 1,374 | 1,351 | 1,353 | +15 | +1.1% | 884,300 |
| 2015/07/01 | 1,355 | 1,355 | 1,336 | 1,338 | -11 | -0.8% | 884,200 |
| 2015/06/30 | 1,346 | 1,349 | 1,322 | 1,349 | +3 | +0.2% | 1,050,400 |
| 2015/06/29 | 1,348 | 1,355 | 1,328 | 1,346 | -26 | -1.9% | 1,200,100 |
| 2015/06/26 | 1,396 | 1,396 | 1,366 | 1,372 | -30 | -2.1% | 1,077,400 |
| 2015/06/25 | 1,432 | 1,447 | 1,402 | 1,402 | -34 | -2.4% | 1,088,400 |
| 2015/06/24 | 1,452 | 1,459 | 1,426 | 1,436 | -5 | -0.3% | 876,500 |
| 2015/06/23 | 1,419 | 1,446 | 1,414 | 1,441 | +31 | +2.2% | 1,279,100 |
| 2015/06/22 | 1,392 | 1,424 | 1,387 | 1,410 | +11 | +0.8% | 831,000 |
| 2015/06/19 | 1,401 | 1,418 | 1,386 | 1,399 | +28 | +2% | 1,491,100 |
| 2015/06/18 | 1,393 | 1,405 | 1,369 | 1,371 | -36 | -2.6% | 1,370,500 |
| 2015/06/17 | 1,443 | 1,449 | 1,399 | 1,407 | -43 | -3% | 1,250,500 |
| 2015/06/16 | 1,444 | 1,458 | 1,436 | 1,450 | -3 | -0.2% | 820,700 |
| 2015/06/15 | 1,458 | 1,467 | 1,442 | 1,453 | -25 | -1.7% | 975,200 |
| 2015/06/12 | 1,466 | 1,478 | 1,445 | 1,478 | +27 | +1.9% | 1,190,100 |
| 2015/06/11 | 1,450 | 1,460 | 1,445 | 1,451 | +1 | +0.1% | 800,300 |
| 2015/06/10 | 1,451 | 1,470 | 1,442 | 1,450 | -7 | -0.5% | 1,070,800 |
| 2015/06/09 | 1,470 | 1,491 | 1,456 | 1,457 | -28 | -1.9% | 1,252,000 |
| 2015/06/08 | 1,497 | 1,497 | 1,477 | 1,485 | -2 | -0.1% | 645,000 |
| 2015/06/05 | 1,461 | 1,491 | 1,461 | 1,487 | +17 | +1.2% | 656,300 |
| 2015/06/04 | 1,458 | 1,471 | 1,450 | 1,470 | +11 | +0.8% | 740,200 |
| 2015/06/03 | 1,469 | 1,482 | 1,458 | 1,459 | -26 | -1.8% | 862,400 |
| 2015/06/02 | 1,475 | 1,497 | 1,457 | 1,485 | +14 | +1% | 1,337,600 |
| 2015/06/01 | 1,442 | 1,473 | 1,439 | 1,471 | +10 | +0.7% | 1,359,100 |
| 2015/05/29 | 1,456 | 1,473 | 1,435 | 1,461 | -17 | -1.2% | 1,843,700 |
| 2015/05/28 | 1,468 | 1,479 | 1,460 | 1,478 | +10 | +0.7% | 688,300 |
| 2015/05/27 | 1,463 | 1,480 | 1,450 | 1,468 | +15 | +1% | 850,700 |
| 2015/05/26 | 1,435 | 1,461 | 1,430 | 1,453 | +19 | +1.3% | 627,700 |
| 2015/05/25 | 1,445 | 1,467 | 1,430 | 1,434 | -11 | -0.8% | 532,100 |
| 2015/05/22 | 1,416 | 1,445 | 1,413 | 1,445 | +27 | +1.9% | 749,300 |
| 2015/05/21 | 1,416 | 1,444 | 1,409 | 1,418 | +7 | +0.5% | 782,300 |
| 2015/05/20 | 1,421 | 1,421 | 1,399 | 1,411 | -14 | -1% | 901,200 |
| 2015/05/19 | 1,420 | 1,438 | 1,420 | 1,425 | +20 | +1.4% | 663,600 |
| 2015/05/18 | 1,403 | 1,410 | 1,389 | 1,405 | -6 | -0.4% | 823,400 |
| 2015/05/15 | 1,425 | 1,426 | 1,403 | 1,411 | -9 | -0.6% | 662,000 |
2401～
2450
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
