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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 757 | 759 | 737 | 747 | -32 | -4.1% | 2,411,000 |
| 2010/08/05 | 785 | 793 | 772 | 779 | +1 | +0.1% | 1,363,000 |
| 2010/08/04 | 790 | 791 | 773 | 778 | -19 | -2.4% | 1,296,000 |
| 2010/08/03 | 805 | 812 | 791 | 797 | +7 | +0.9% | 1,014,000 |
| 2010/08/02 | 792 | 809 | 785 | 790 | -4 | -0.5% | 918,000 |
| 2010/07/30 | 812 | 813 | 788 | 794 | -20 | -2.5% | 1,272,000 |
| 2010/07/29 | 808 | 830 | 807 | 814 | +1 | +0.1% | 1,244,000 |
| 2010/07/28 | 788 | 817 | 786 | 813 | +31 | +4% | 1,735,000 |
| 2010/07/27 | 797 | 800 | 779 | 782 | -1 | -0.1% | 1,497,000 |
| 2010/07/26 | 782 | 790 | 782 | 783 | +8 | +1% | 962,000 |
| 2010/07/23 | 776 | 781 | 767 | 775 | +14 | +1.8% | 1,295,000 |
| 2010/07/22 | 770 | 777 | 756 | 761 | -18 | -2.3% | 1,741,000 |
| 2010/07/21 | 801 | 804 | 778 | 779 | -19 | -2.4% | 1,007,000 |
| 2010/07/20 | 792 | 802 | 788 | 798 | -16 | -2% | 1,162,000 |
| 2010/07/16 | 824 | 833 | 809 | 814 | -23 | -2.7% | 925,000 |
| 2010/07/15 | 854 | 854 | 833 | 837 | -24 | -2.8% | 856,000 |
| 2010/07/14 | 842 | 870 | 840 | 861 | +33 | +4% | 1,300,000 |
| 2010/07/13 | 839 | 844 | 819 | 828 | -10 | -1.2% | 839,000 |
| 2010/07/12 | 833 | 856 | 831 | 838 | +7 | +0.8% | 919,000 |
| 2010/07/09 | 840 | 843 | 817 | 831 | +2 | +0.2% | 1,515,000 |
| 2010/07/08 | 840 | 843 | 822 | 829 | +19 | +2.3% | 1,139,000 |
| 2010/07/07 | 818 | 820 | 800 | 810 | -8 | -1% | 1,467,000 |
| 2010/07/06 | 796 | 820 | 789 | 818 | +7 | +0.9% | 822,000 |
| 2010/07/05 | 814 | 817 | 804 | 811 | +9 | +1.1% | 630,000 |
| 2010/07/02 | 801 | 811 | 795 | 802 | -2 | -0.2% | 1,204,000 |
| 2010/07/01 | 819 | 822 | 798 | 804 | -14 | -1.7% | 1,293,000 |
| 2010/06/30 | 819 | 825 | 807 | 818 | -10 | -1.2% | 1,523,000 |
| 2010/06/29 | 853 | 872 | 823 | 828 | -25 | -2.9% | 1,644,000 |
| 2010/06/28 | 880 | 886 | 848 | 853 | -31 | -3.5% | 2,011,000 |
| 2010/06/25 | 911 | 911 | 877 | 884 | -40 | -4.3% | 2,102,000 |
| 2010/06/24 | 920 | 935 | 917 | 924 | +9 | +1% | 1,437,000 |
| 2010/06/23 | 910 | 926 | 906 | 915 | -13 | -1.4% | 1,597,000 |
| 2010/06/22 | 937 | 949 | 922 | 928 | -5 | -0.5% | 1,793,000 |
| 2010/06/21 | 952 | 960 | 928 | 933 | -4 | -0.4% | 2,787,000 |
| 2010/06/18 | 943 | 960 | 927 | 937 | +2 | +0.2% | 2,193,000 |
| 2010/06/17 | 974 | 980 | 929 | 935 | -69 | -6.9% | 4,087,000 |
| 2010/06/16 | 1,000 | 1,013 | 997 | 1,004 | +19 | +1.9% | 1,449,000 |
| 2010/06/15 | 960 | 993 | 955 | 985 | +29 | +3% | 1,787,000 |
| 2010/06/14 | 946 | 966 | 946 | 956 | +19 | +2% | 1,286,000 |
| 2010/06/11 | 932 | 943 | 923 | 937 | +20 | +2.2% | 2,311,000 |
| 2010/06/10 | 895 | 921 | 885 | 917 | +40 | +4.6% | 1,716,000 |
| 2010/06/09 | 906 | 907 | 872 | 877 | -44 | -4.8% | 1,588,000 |
| 2010/06/08 | 895 | 927 | 893 | 921 | +36 | +4.1% | 1,430,000 |
| 2010/06/07 | 899 | 899 | 876 | 885 | -29 | -3.2% | 1,044,000 |
| 2010/06/04 | 914 | 918 | 899 | 914 | +7 | +0.8% | 983,000 |
| 2010/06/03 | 873 | 912 | 870 | 907 | +49 | +5.7% | 1,726,000 |
| 2010/06/02 | 850 | 887 | 845 | 858 | +2 | +0.2% | 1,506,000 |
| 2010/06/01 | 855 | 863 | 851 | 856 | -4 | -0.5% | 610,000 |
| 2010/05/31 | 853 | 871 | 853 | 860 | -3 | -0.3% | 821,000 |
| 2010/05/28 | 872 | 880 | 856 | 863 | +6 | +0.7% | 1,056,000 |
3651～
3700
件表示中 / 3737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 | 161,400円 | -0.2% | -8.6% | 4.09% | 8.17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 | 294,600円 | +4.1% | +27.8% | 3.87% | 9.88倍 | 0.68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 | 116,300円 | +10.9% | -57.3% | 1.81% | 67.77倍 | 0.69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 | 245,000円 | +5.1% | +11.7% | 3.02% | 15.10倍 | 1.53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 | 193,000円 | +5.1% | +3.5% | 3.63% | 13.78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
