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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/16 | 1,288 | 1,298 | 1,268 | 1,283 | -5 | -0.4% | 831,500 |
| 2015/04/15 | 1,300 | 1,304 | 1,281 | 1,288 | -26 | -2% | 557,100 |
| 2015/04/14 | 1,295 | 1,314 | 1,292 | 1,314 | +23 | +1.8% | 645,700 |
| 2015/04/13 | 1,291 | 1,299 | 1,277 | 1,291 | +4 | +0.3% | 322,600 |
| 2015/04/10 | 1,289 | 1,291 | 1,270 | 1,287 | +3 | +0.2% | 538,800 |
| 2015/04/09 | 1,289 | 1,290 | 1,277 | 1,284 | -6 | -0.5% | 303,200 |
| 2015/04/08 | 1,296 | 1,309 | 1,280 | 1,290 | ±0 | ±0% | 647,700 |
| 2015/04/07 | 1,268 | 1,290 | 1,266 | 1,290 | +29 | +2.3% | 896,100 |
| 2015/04/06 | 1,251 | 1,263 | 1,246 | 1,261 | -2 | -0.2% | 495,600 |
| 2015/04/03 | 1,251 | 1,263 | 1,242 | 1,263 | +20 | +1.6% | 693,500 |
| 2015/04/02 | 1,238 | 1,249 | 1,222 | 1,243 | +9 | +0.7% | 850,500 |
| 2015/04/01 | 1,242 | 1,269 | 1,224 | 1,234 | -19 | -1.5% | 1,663,900 |
| 2015/03/31 | 1,253 | 1,274 | 1,246 | 1,253 | +23 | +1.9% | 1,105,200 |
| 2015/03/30 | 1,214 | 1,235 | 1,195 | 1,230 | +14 | +1.2% | 940,400 |
| 2015/03/27 | 1,216 | 1,226 | 1,194 | 1,216 | +6 | +0.5% | 994,600 |
| 2015/03/26 | 1,230 | 1,232 | 1,203 | 1,210 | -26 | -2.1% | 532,900 |
| 2015/03/25 | 1,238 | 1,248 | 1,218 | 1,236 | -5 | -0.4% | 917,000 |
| 2015/03/24 | 1,254 | 1,262 | 1,235 | 1,241 | -5 | -0.4% | 847,200 |
| 2015/03/23 | 1,245 | 1,268 | 1,235 | 1,246 | +16 | +1.3% | 1,090,900 |
| 2015/03/20 | 1,244 | 1,250 | 1,221 | 1,230 | -2 | -0.2% | 822,400 |
2501～
2550
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 | 188,300円 | -0.2% | -8.6% | 3.51% | 9.58倍 | 0.94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 | 379,600円 | +2.1% | +6.3% | 2.63% | 16.03倍 | 1.30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 | 125,500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 | 261,200円 | +5.1% | +11.7% | 2.83% | 16.03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 | 208,500円 | +5.1% | +3.5% | 3.36% | 14.89倍 | 2.04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
