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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,145 | 1,150 | 1,114 | 1,121 | -55 | -4.7% | 440,700 |
| 2013/07/26 | 1,191 | 1,203 | 1,169 | 1,176 | -53 | -4.3% | 462,500 |
| 2013/07/25 | 1,234 | 1,245 | 1,223 | 1,229 | -1 | -0.1% | 483,700 |
| 2013/07/24 | 1,233 | 1,245 | 1,220 | 1,230 | +2 | +0.2% | 665,100 |
| 2013/07/23 | 1,209 | 1,239 | 1,201 | 1,228 | +13 | +1.1% | 523,100 |
| 2013/07/22 | 1,203 | 1,221 | 1,197 | 1,215 | +34 | +2.9% | 513,200 |
| 2013/07/19 | 1,210 | 1,225 | 1,171 | 1,181 | -28 | -2.3% | 672,900 |
| 2013/07/18 | 1,205 | 1,219 | 1,196 | 1,209 | +8 | +0.7% | 394,300 |
| 2013/07/17 | 1,182 | 1,202 | 1,180 | 1,201 | +9 | +0.8% | 367,000 |
| 2013/07/16 | 1,186 | 1,209 | 1,182 | 1,192 | +12 | +1% | 479,700 |
| 2013/07/12 | 1,180 | 1,186 | 1,164 | 1,180 | +10 | +0.9% | 329,800 |
| 2013/07/11 | 1,160 | 1,179 | 1,153 | 1,170 | -6 | -0.5% | 367,500 |
| 2013/07/10 | 1,169 | 1,185 | 1,164 | 1,176 | +11 | +0.9% | 486,900 |
| 2013/07/09 | 1,165 | 1,172 | 1,156 | 1,165 | +22 | +1.9% | 412,900 |
| 2013/07/08 | 1,175 | 1,186 | 1,141 | 1,143 | -29 | -2.5% | 441,200 |
| 2013/07/05 | 1,168 | 1,173 | 1,156 | 1,172 | +26 | +2.3% | 442,400 |
| 2013/07/04 | 1,145 | 1,157 | 1,139 | 1,146 | -13 | -1.1% | 413,400 |
| 2013/07/03 | 1,160 | 1,170 | 1,149 | 1,159 | +4 | +0.3% | 504,400 |
| 2013/07/02 | 1,159 | 1,163 | 1,130 | 1,155 | +6 | +0.5% | 703,200 |
| 2013/07/01 | 1,178 | 1,178 | 1,122 | 1,149 | -1 | -0.1% | 705,700 |
| 2013/06/28 | 1,105 | 1,169 | 1,104 | 1,150 | +61 | +5.6% | 1,688,000 |
| 2013/06/27 | 1,058 | 1,092 | 1,040 | 1,089 | +53 | +5.1% | 796,600 |
| 2013/06/26 | 1,068 | 1,073 | 1,026 | 1,036 | -10 | -1% | 481,700 |
| 2013/06/25 | 1,067 | 1,078 | 1,028 | 1,046 | -35 | -3.2% | 791,500 |
| 2013/06/24 | 1,084 | 1,103 | 1,074 | 1,081 | +27 | +2.6% | 1,005,500 |
| 2013/06/21 | 1,025 | 1,064 | 1,005 | 1,054 | -14 | -1.3% | 1,624,800 |
| 2013/06/20 | 1,083 | 1,100 | 1,058 | 1,068 | -14 | -1.3% | 1,030,800 |
| 2013/06/19 | 1,100 | 1,109 | 1,066 | 1,082 | +11 | +1% | 805,600 |
| 2013/06/18 | 1,072 | 1,103 | 1,055 | 1,071 | +5 | +0.5% | 787,600 |
| 2013/06/17 | 1,015 | 1,068 | 1,005 | 1,066 | +45 | +4.4% | 733,600 |
| 2013/06/14 | 1,073 | 1,084 | 1,019 | 1,021 | +4 | +0.4% | 1,338,900 |
| 2013/06/13 | 1,066 | 1,068 | 1,012 | 1,017 | -79 | -7.2% | 1,010,600 |
| 2013/06/12 | 1,080 | 1,101 | 1,044 | 1,096 | -31 | -2.8% | 1,032,000 |
| 2013/06/11 | 1,120 | 1,143 | 1,095 | 1,127 | -9 | -0.8% | 1,100,800 |
| 2013/06/10 | 1,082 | 1,136 | 1,075 | 1,136 | +106 | +10.3% | 834,800 |
| 2013/06/07 | 1,043 | 1,058 | 993 | 1,030 | -22 | -2.1% | 1,288,800 |
| 2013/06/06 | 1,058 | 1,095 | 1,045 | 1,052 | -31 | -2.9% | 995,900 |
| 2013/06/05 | 1,128 | 1,130 | 1,081 | 1,083 | -40 | -3.6% | 801,800 |
| 2013/06/04 | 1,085 | 1,127 | 1,066 | 1,123 | +17 | +1.5% | 1,116,900 |
| 2013/06/03 | 1,130 | 1,145 | 1,103 | 1,106 | -59 | -5.1% | 632,800 |
| 2013/05/31 | 1,190 | 1,191 | 1,147 | 1,165 | -6 | -0.5% | 1,080,800 |
| 2013/05/30 | 1,158 | 1,201 | 1,151 | 1,171 | -22 | -1.8% | 1,023,100 |
| 2013/05/29 | 1,219 | 1,223 | 1,181 | 1,193 | -7 | -0.6% | 1,111,200 |
| 2013/05/28 | 1,155 | 1,209 | 1,151 | 1,200 | +35 | +3% | 1,207,600 |
| 2013/05/27 | 1,201 | 1,205 | 1,160 | 1,165 | -63 | -5.1% | 1,078,500 |
| 2013/05/24 | 1,252 | 1,286 | 1,174 | 1,228 | +6 | +0.5% | 1,223,300 |
| 2013/05/23 | 1,299 | 1,346 | 1,213 | 1,222 | -99 | -7.5% | 1,275,300 |
| 2013/05/22 | 1,334 | 1,373 | 1,314 | 1,321 | -12 | -0.9% | 1,642,600 |
| 2013/05/21 | 1,275 | 1,336 | 1,270 | 1,333 | +49 | +3.8% | 1,226,100 |
| 2013/05/20 | 1,295 | 1,311 | 1,283 | 1,284 | +9 | +0.7% | 964,500 |
2951～
3000
件表示中 / 3768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 | 187,800円 | -0.2% | -8.6% | 3.51% | 9.51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 | 381,600円 | +2.1% | +6.3% | 2.62% | 16.12倍 | 1.31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 | 127,100円 | +3.4% | -93.3% | 1.65% | - | 0.76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 | 259,300円 | +5.1% | +11.7% | 2.85% | 15.91倍 | 1.62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 | 209,300円 | +5.1% | +3.5% | 3.34% | 14.94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
