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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,236 | 1,240 | 1,216 | 1,232 | -5 | -0.4% | 684,100 |
| 2015/03/18 | 1,270 | 1,273 | 1,233 | 1,237 | -29 | -2.3% | 793,100 |
| 2015/03/17 | 1,248 | 1,273 | 1,238 | 1,266 | +30 | +2.4% | 1,054,400 |
| 2015/03/16 | 1,248 | 1,248 | 1,228 | 1,236 | -12 | -1% | 918,400 |
| 2015/03/13 | 1,257 | 1,259 | 1,243 | 1,248 | -7 | -0.6% | 1,112,700 |
| 2015/03/12 | 1,248 | 1,263 | 1,247 | 1,255 | +2 | +0.2% | 567,000 |
| 2015/03/11 | 1,244 | 1,263 | 1,244 | 1,253 | -8 | -0.6% | 616,000 |
| 2015/03/10 | 1,262 | 1,271 | 1,256 | 1,261 | +10 | +0.8% | 621,000 |
| 2015/03/09 | 1,252 | 1,263 | 1,243 | 1,251 | -4 | -0.3% | 411,900 |
| 2015/03/06 | 1,258 | 1,258 | 1,239 | 1,255 | -2 | -0.2% | 638,500 |
| 2015/03/05 | 1,263 | 1,279 | 1,248 | 1,257 | +1 | +0.1% | 590,300 |
| 2015/03/04 | 1,266 | 1,267 | 1,237 | 1,256 | -11 | -0.9% | 725,800 |
| 2015/03/03 | 1,258 | 1,270 | 1,250 | 1,267 | +25 | +2% | 874,400 |
| 2015/03/02 | 1,243 | 1,257 | 1,238 | 1,242 | -1 | -0.1% | 591,900 |
| 2015/02/27 | 1,248 | 1,272 | 1,235 | 1,243 | +3 | +0.2% | 998,900 |
| 2015/02/26 | 1,225 | 1,246 | 1,225 | 1,240 | +13 | +1.1% | 637,800 |
| 2015/02/25 | 1,211 | 1,229 | 1,198 | 1,227 | +8 | +0.7% | 777,600 |
| 2015/02/24 | 1,232 | 1,232 | 1,204 | 1,219 | -10 | -0.8% | 1,270,200 |
| 2015/02/23 | 1,247 | 1,253 | 1,220 | 1,229 | -10 | -0.8% | 950,900 |
| 2015/02/20 | 1,244 | 1,244 | 1,230 | 1,239 | -3 | -0.2% | 533,800 |
| 2015/02/19 | 1,222 | 1,243 | 1,219 | 1,242 | +21 | +1.7% | 648,700 |
| 2015/02/18 | 1,217 | 1,239 | 1,213 | 1,221 | +12 | +1% | 996,000 |
| 2015/02/17 | 1,190 | 1,210 | 1,184 | 1,209 | +3 | +0.2% | 653,600 |
| 2015/02/16 | 1,200 | 1,209 | 1,185 | 1,206 | +17 | +1.4% | 843,300 |
| 2015/02/13 | 1,175 | 1,193 | 1,165 | 1,189 | +14 | +1.2% | 937,300 |
| 2015/02/12 | 1,200 | 1,210 | 1,170 | 1,175 | -4 | -0.3% | 1,287,700 |
| 2015/02/10 | 1,199 | 1,199 | 1,171 | 1,179 | -19 | -1.6% | 1,084,700 |
| 2015/02/09 | 1,183 | 1,204 | 1,178 | 1,198 | +15 | +1.3% | 1,263,200 |
| 2015/02/06 | 1,150 | 1,185 | 1,125 | 1,183 | +133 | +12.7% | 2,790,200 |
| 2015/02/05 | 1,035 | 1,066 | 1,035 | 1,050 | +5 | +0.5% | 656,300 |
| 2015/02/04 | 1,040 | 1,060 | 1,037 | 1,045 | +6 | +0.6% | 594,000 |
| 2015/02/03 | 1,054 | 1,059 | 1,032 | 1,039 | -15 | -1.4% | 750,800 |
| 2015/02/02 | 1,049 | 1,060 | 1,041 | 1,054 | -17 | -1.6% | 418,800 |
| 2015/01/30 | 1,057 | 1,078 | 1,053 | 1,071 | +22 | +2.1% | 587,800 |
| 2015/01/29 | 1,061 | 1,072 | 1,045 | 1,049 | -27 | -2.5% | 582,300 |
| 2015/01/28 | 1,061 | 1,078 | 1,055 | 1,076 | +4 | +0.4% | 502,600 |
| 2015/01/27 | 1,077 | 1,090 | 1,063 | 1,072 | +6 | +0.6% | 756,900 |
| 2015/01/26 | 1,050 | 1,072 | 1,045 | 1,066 | +8 | +0.8% | 644,900 |
| 2015/01/23 | 1,056 | 1,062 | 1,053 | 1,058 | +20 | +1.9% | 590,600 |
| 2015/01/22 | 1,025 | 1,038 | 1,014 | 1,038 | +18 | +1.8% | 533,500 |
| 2015/01/21 | 1,035 | 1,037 | 1,009 | 1,020 | -21 | -2% | 465,500 |
| 2015/01/20 | 1,014 | 1,042 | 1,006 | 1,041 | +31 | +3.1% | 420,500 |
| 2015/01/19 | 1,012 | 1,020 | 1,002 | 1,010 | +13 | +1.3% | 465,900 |
| 2015/01/16 | 985 | 997 | 979 | 997 | -10 | -1% | 650,800 |
| 2015/01/15 | 1,013 | 1,013 | 991 | 1,007 | +1 | +0.1% | 601,900 |
| 2015/01/14 | 1,007 | 1,017 | 997 | 1,006 | -12 | -1.2% | 727,200 |
| 2015/01/13 | 1,002 | 1,019 | 988 | 1,018 | -4 | -0.4% | 474,200 |
| 2015/01/09 | 1,044 | 1,046 | 1,017 | 1,022 | -20 | -1.9% | 575,000 |
| 2015/01/08 | 1,019 | 1,048 | 1,019 | 1,042 | +32 | +3.2% | 791,400 |
| 2015/01/07 | 1,000 | 1,023 | 1,000 | 1,010 | +2 | +0.2% | 569,600 |
2551～
2600
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
