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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,071 | 1,071 | 1,044 | 1,046 | -50 | -4.6% | 1,090,600 |
| 2014/03/11 | 1,075 | 1,099 | 1,073 | 1,096 | +20 | +1.9% | 999,300 |
| 2014/03/10 | 1,085 | 1,085 | 1,062 | 1,076 | +5 | +0.5% | 1,015,900 |
| 2014/03/07 | 1,059 | 1,071 | 1,052 | 1,071 | +14 | +1.3% | 840,100 |
| 2014/03/06 | 1,058 | 1,061 | 1,031 | 1,057 | +9 | +0.9% | 1,315,200 |
| 2014/03/05 | 1,064 | 1,065 | 1,044 | 1,048 | +9 | +0.9% | 679,900 |
| 2014/03/04 | 1,045 | 1,050 | 1,025 | 1,039 | +4 | +0.4% | 674,200 |
| 2014/03/03 | 1,042 | 1,046 | 1,021 | 1,035 | -23 | -2.2% | 439,000 |
| 2014/02/28 | 1,078 | 1,079 | 1,045 | 1,058 | -15 | -1.4% | 763,000 |
| 2014/02/27 | 1,092 | 1,092 | 1,072 | 1,073 | -14 | -1.3% | 752,900 |
| 2014/02/26 | 1,097 | 1,098 | 1,081 | 1,087 | +8 | +0.7% | 1,122,200 |
| 2014/02/25 | 1,078 | 1,092 | 1,066 | 1,079 | +28 | +2.7% | 790,500 |
| 2014/02/24 | 1,066 | 1,081 | 1,036 | 1,051 | -19 | -1.8% | 975,100 |
| 2014/02/21 | 1,061 | 1,073 | 1,053 | 1,070 | +31 | +3% | 685,700 |
| 2014/02/20 | 1,066 | 1,066 | 1,037 | 1,039 | -28 | -2.6% | 562,700 |
| 2014/02/19 | 1,092 | 1,092 | 1,060 | 1,067 | -12 | -1.1% | 772,000 |
| 2014/02/18 | 1,070 | 1,082 | 1,057 | 1,079 | +23 | +2.2% | 768,400 |
| 2014/02/17 | 1,050 | 1,058 | 1,031 | 1,056 | +22 | +2.1% | 781,000 |
| 2014/02/14 | 1,081 | 1,081 | 1,027 | 1,034 | -8 | -0.8% | 857,700 |
| 2014/02/13 | 1,066 | 1,069 | 1,036 | 1,042 | +2 | +0.2% | 1,149,800 |
| 2014/02/12 | 1,040 | 1,052 | 1,033 | 1,040 | +30 | +3% | 831,100 |
| 2014/02/10 | 1,020 | 1,027 | 1,006 | 1,010 | -8 | -0.8% | 1,014,300 |
| 2014/02/07 | 988 | 1,018 | 988 | 1,018 | +45 | +4.6% | 1,041,400 |
| 2014/02/06 | 985 | 989 | 969 | 973 | -6 | -0.6% | 1,130,000 |
| 2014/02/05 | 997 | 1,007 | 971 | 979 | +2 | +0.2% | 1,390,900 |
| 2014/02/04 | 994 | 1,001 | 977 | 977 | -62 | -6% | 1,925,300 |
| 2014/02/03 | 1,049 | 1,063 | 1,037 | 1,039 | -24 | -2.3% | 753,000 |
| 2014/01/31 | 1,076 | 1,080 | 1,056 | 1,063 | ±0 | ±0% | 876,000 |
| 2014/01/30 | 1,072 | 1,074 | 1,051 | 1,063 | -33 | -3% | 1,329,100 |
| 2014/01/29 | 1,083 | 1,100 | 1,083 | 1,096 | +20 | +1.9% | 1,072,100 |
| 2014/01/28 | 1,078 | 1,099 | 1,076 | 1,076 | -18 | -1.6% | 879,600 |
| 2014/01/27 | 1,073 | 1,102 | 1,073 | 1,094 | -25 | -2.2% | 1,100,000 |
| 2014/01/24 | 1,125 | 1,130 | 1,110 | 1,119 | -17 | -1.5% | 862,900 |
| 2014/01/23 | 1,159 | 1,170 | 1,134 | 1,136 | -26 | -2.2% | 1,427,800 |
| 2014/01/22 | 1,174 | 1,176 | 1,141 | 1,162 | +2 | +0.2% | 2,362,900 |
| 2014/01/21 | 1,176 | 1,183 | 1,155 | 1,160 | -28 | -2.4% | 1,747,500 |
| 2014/01/20 | 1,190 | 1,204 | 1,171 | 1,188 | -59 | -4.7% | 2,238,700 |
| 2014/01/17 | 1,236 | 1,248 | 1,220 | 1,247 | -2 | -0.2% | 1,025,800 |
| 2014/01/16 | 1,249 | 1,267 | 1,239 | 1,249 | +13 | +1.1% | 968,200 |
| 2014/01/15 | 1,228 | 1,251 | 1,224 | 1,236 | +35 | +2.9% | 1,213,700 |
| 2014/01/14 | 1,202 | 1,207 | 1,192 | 1,201 | -21 | -1.7% | 1,042,100 |
| 2014/01/10 | 1,210 | 1,224 | 1,190 | 1,222 | +12 | +1% | 1,060,400 |
| 2014/01/09 | 1,200 | 1,220 | 1,189 | 1,210 | +10 | +0.8% | 1,159,500 |
| 2014/01/08 | 1,187 | 1,201 | 1,181 | 1,200 | +26 | +2.2% | 880,500 |
| 2014/01/07 | 1,171 | 1,194 | 1,168 | 1,174 | -3 | -0.3% | 1,048,100 |
| 2014/01/06 | 1,183 | 1,187 | 1,166 | 1,177 | -9 | -0.8% | 635,600 |
| 2013/12/30 | 1,150 | 1,187 | 1,148 | 1,186 | +36 | +3.1% | 951,900 |
| 2013/12/27 | 1,143 | 1,150 | 1,123 | 1,150 | +7 | +0.6% | 553,500 |
| 2013/12/26 | 1,137 | 1,148 | 1,120 | 1,143 | +21 | +1.9% | 464,500 |
| 2013/12/25 | 1,116 | 1,122 | 1,109 | 1,122 | -5 | -0.4% | 637,500 |
2801～
2850
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
