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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,339 | 1,345 | 1,315 | 1,331 | -9 | -0.7% | 529,800 |
| 2015/08/12 | 1,354 | 1,356 | 1,321 | 1,340 | -28 | -2% | 618,500 |
| 2015/08/11 | 1,371 | 1,389 | 1,351 | 1,368 | +8 | +0.6% | 896,400 |
| 2015/08/10 | 1,357 | 1,362 | 1,340 | 1,360 | +3 | +0.2% | 704,000 |
| 2015/08/07 | 1,380 | 1,397 | 1,341 | 1,357 | -8 | -0.6% | 1,005,700 |
| 2015/08/06 | 1,340 | 1,368 | 1,331 | 1,365 | +34 | +2.6% | 741,600 |
| 2015/08/05 | 1,298 | 1,337 | 1,296 | 1,331 | +31 | +2.4% | 593,400 |
| 2015/08/04 | 1,306 | 1,306 | 1,287 | 1,300 | -4 | -0.3% | 467,000 |
| 2015/08/03 | 1,310 | 1,318 | 1,283 | 1,304 | -11 | -0.8% | 744,900 |
| 2015/07/31 | 1,270 | 1,315 | 1,266 | 1,315 | +63 | +5% | 1,368,000 |
| 2015/07/30 | 1,248 | 1,260 | 1,243 | 1,252 | +5 | +0.4% | 383,500 |
| 2015/07/29 | 1,232 | 1,261 | 1,229 | 1,247 | +13 | +1.1% | 705,800 |
| 2015/07/28 | 1,218 | 1,244 | 1,198 | 1,234 | +1 | +0.1% | 714,800 |
| 2015/07/27 | 1,234 | 1,242 | 1,218 | 1,233 | -11 | -0.9% | 387,300 |
| 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 |
2451～
2500
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 | 185,600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 | 374,800円 | +2.1% | +6.3% | 2.67% | 15.83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 | 260,600円 | +5.1% | +11.7% | 2.84% | 15.99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 | 209,600円 | +5.1% | +3.5% | 3.34% | 14.97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
