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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 2015/09/10 | 1,164 | 1,174 | 1,150 | 1,167 | -20 | -1.7% | 558,300 |
| 2015/09/09 | 1,168 | 1,189 | 1,153 | 1,187 | +71 | +6.4% | 918,900 |
| 2015/09/08 | 1,113 | 1,146 | 1,112 | 1,116 | +10 | +0.9% | 774,300 |
| 2015/09/07 | 1,100 | 1,121 | 1,080 | 1,106 | -3 | -0.3% | 892,200 |
| 2015/09/04 | 1,159 | 1,172 | 1,103 | 1,109 | -28 | -2.5% | 1,747,200 |
| 2015/09/03 | 1,127 | 1,162 | 1,125 | 1,137 | +28 | +2.5% | 1,464,800 |
| 2015/09/02 | 1,100 | 1,123 | 1,093 | 1,109 | -4 | -0.4% | 1,266,200 |
| 2015/09/01 | 1,162 | 1,162 | 1,110 | 1,113 | -61 | -5.2% | 1,186,700 |
| 2015/08/31 | 1,180 | 1,188 | 1,156 | 1,174 | -28 | -2.3% | 783,900 |
| 2015/08/28 | 1,175 | 1,208 | 1,168 | 1,202 | +61 | +5.3% | 636,300 |
| 2015/08/27 | 1,162 | 1,172 | 1,136 | 1,141 | +4 | +0.4% | 527,700 |
| 2015/08/26 | 1,112 | 1,146 | 1,106 | 1,137 | +21 | +1.9% | 790,300 |
| 2015/08/25 | 1,117 | 1,171 | 1,104 | 1,116 | -54 | -4.6% | 1,040,500 |
| 2015/08/24 | 1,200 | 1,207 | 1,168 | 1,170 | -74 | -5.9% | 861,400 |
| 2015/08/21 | 1,259 | 1,267 | 1,243 | 1,244 | -38 | -3% | 521,600 |
| 2015/08/20 | 1,306 | 1,317 | 1,282 | 1,282 | -35 | -2.7% | 513,900 |
| 2015/08/19 | 1,334 | 1,340 | 1,316 | 1,317 | -26 | -1.9% | 428,100 |
| 2015/08/18 | 1,351 | 1,368 | 1,339 | 1,343 | -4 | -0.3% | 404,900 |
| 2015/08/17 | 1,345 | 1,349 | 1,338 | 1,347 | +4 | +0.3% | 417,200 |
| 2015/08/14 | 1,330 | 1,349 | 1,323 | 1,343 | +12 | +0.9% | 441,300 |
2401～
2450
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 | 125,100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 | 260,000円 | +5.1% | +11.7% | 2.85% | 15.96倍 | 1.62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 | 209,800円 | +5.1% | +3.5% | 3.34% | 14.98倍 | 2.05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
