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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/05/14 | 1,415 | 1,425 | 1,402 | 1,420 | -4 | -0.3% | 925,300 |
| 2015/05/13 | 1,400 | 1,445 | 1,397 | 1,424 | +49 | +3.6% | 1,532,400 |
| 2015/05/12 | 1,393 | 1,397 | 1,363 | 1,375 | +9 | +0.7% | 1,208,000 |
| 2015/05/11 | 1,375 | 1,382 | 1,355 | 1,366 | +11 | +0.8% | 620,100 |
| 2015/05/08 | 1,348 | 1,365 | 1,338 | 1,355 | +1 | +0.1% | 737,800 |
| 2015/05/07 | 1,343 | 1,379 | 1,339 | 1,354 | +10 | +0.7% | 1,008,600 |
| 2015/05/01 | 1,358 | 1,358 | 1,327 | 1,344 | -32 | -2.3% | 740,400 |
| 2015/04/30 | 1,375 | 1,378 | 1,355 | 1,376 | +3 | +0.2% | 1,087,500 |
| 2015/04/28 | 1,360 | 1,391 | 1,359 | 1,373 | +23 | +1.7% | 1,280,300 |
| 2015/04/27 | 1,347 | 1,359 | 1,332 | 1,350 | +18 | +1.4% | 755,100 |
| 2015/04/24 | 1,330 | 1,338 | 1,317 | 1,332 | +4 | +0.3% | 655,700 |
| 2015/04/23 | 1,330 | 1,342 | 1,316 | 1,328 | +8 | +0.6% | 830,100 |
| 2015/04/22 | 1,315 | 1,338 | 1,312 | 1,320 | +8 | +0.6% | 565,400 |
| 2015/04/21 | 1,290 | 1,317 | 1,289 | 1,312 | +38 | +3% | 621,700 |
| 2015/04/20 | 1,279 | 1,283 | 1,268 | 1,274 | -23 | -1.8% | 357,400 |
| 2015/04/17 | 1,290 | 1,309 | 1,284 | 1,297 | +14 | +1.1% | 821,800 |
2451～
2500
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
