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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,106 | 1,123 | 1,106 | 1,112 | +5 | +0.5% | 295,500 |
| 2023/12/12 | 1,148 | 1,148 | 1,106.5 | 1,107 | -19 | -1.7% | 442,100 |
| 2023/12/11 | 1,112.5 | 1,130.5 | 1,110 | 1,126 | +24.5 | +2.2% | 381,200 |
| 2023/12/08 | 1,119 | 1,119 | 1,098 | 1,101.5 | -18.5 | -1.7% | 534,500 |
| 2023/12/07 | 1,124 | 1,131 | 1,118 | 1,120 | -18 | -1.6% | 449,000 |
| 2023/12/06 | 1,108.5 | 1,144.5 | 1,106.5 | 1,138 | +29 | +2.6% | 657,300 |
| 2023/12/05 | 1,093.5 | 1,114 | 1,093.5 | 1,109 | +11.5 | +1% | 351,000 |
| 2023/12/04 | 1,108 | 1,108.5 | 1,090.5 | 1,097.5 | -23 | -2.1% | 281,300 |
| 2023/12/01 | 1,125 | 1,129 | 1,118 | 1,120.5 | -4.5 | -0.4% | 294,200 |
| 2023/11/30 | 1,125 | 1,130.5 | 1,118.5 | 1,125 | -3 | -0.3% | 504,500 |
| 2023/11/29 | 1,147.5 | 1,152 | 1,128 | 1,128 | -29.5 | -2.5% | 465,700 |
| 2023/11/28 | 1,152.5 | 1,157.5 | 1,139.5 | 1,157.5 | +1.5 | +0.1% | 244,800 |
| 2023/11/27 | 1,180 | 1,180 | 1,154.5 | 1,156 | -16.5 | -1.4% | 274,700 |
| 2023/11/24 | 1,160 | 1,174 | 1,153 | 1,172.5 | +42 | +3.7% | 450,100 |
| 2023/11/22 | 1,125 | 1,138.5 | 1,118.5 | 1,130.5 | +4 | +0.4% | 244,300 |
| 2023/11/21 | 1,127 | 1,130 | 1,112 | 1,126.5 | +10 | +0.9% | 274,000 |
| 2023/11/20 | 1,142 | 1,155 | 1,115 | 1,116.5 | -24.5 | -2.1% | 294,300 |
| 2023/11/17 | 1,129 | 1,143 | 1,121.5 | 1,141 | +8 | +0.7% | 265,900 |
| 2023/11/16 | 1,160 | 1,168 | 1,123 | 1,133 | -46 | -3.9% | 412,100 |
| 2023/11/15 | 1,190 | 1,195 | 1,161.5 | 1,179 | -18.5 | -1.5% | 471,500 |
| 2023/11/14 | 1,131 | 1,206 | 1,129 | 1,197.5 | +36.5 | +3.1% | 778,700 |
| 2023/11/13 | 1,155 | 1,161 | 1,146 | 1,161 | +9.5 | +0.8% | 402,000 |
| 2023/11/10 | 1,138.5 | 1,153 | 1,133 | 1,151.5 | -2.5 | -0.2% | 244,500 |
| 2023/11/09 | 1,149 | 1,159.5 | 1,135 | 1,154 | +15.5 | +1.4% | 297,100 |
| 2023/11/08 | 1,160 | 1,160 | 1,123 | 1,138.5 | -13.5 | -1.2% | 657,800 |
| 2023/11/07 | 1,156 | 1,163.5 | 1,147.5 | 1,152 | -7.5 | -0.6% | 339,300 |
| 2023/11/06 | 1,154 | 1,160 | 1,148 | 1,159.5 | +41 | +3.7% | 563,900 |
| 2023/11/02 | 1,120.5 | 1,134 | 1,109 | 1,118.5 | +7.5 | +0.7% | 389,100 |
| 2023/11/01 | 1,085 | 1,111.5 | 1,082 | 1,111 | +54 | +5.1% | 505,600 |
| 2023/10/31 | 1,047 | 1,060 | 1,035 | 1,057 | +15.5 | +1.5% | 417,800 |
| 2023/10/30 | 1,062 | 1,065 | 1,034 | 1,041.5 | -45.5 | -4.2% | 411,500 |
| 2023/10/27 | 1,078 | 1,090.5 | 1,076 | 1,087 | +21 | +2% | 320,400 |
| 2023/10/26 | 1,065 | 1,073 | 1,057 | 1,066 | +2 | +0.2% | 265,300 |
| 2023/10/25 | 1,069 | 1,082.5 | 1,061 | 1,064 | ±0 | ±0% | 357,300 |
| 2023/10/24 | 1,047 | 1,067 | 1,029 | 1,064 | +17 | +1.6% | 398,300 |
| 2023/10/23 | 1,045 | 1,061 | 1,041 | 1,047 | -2.5 | -0.2% | 321,400 |
| 2023/10/20 | 1,053 | 1,060.5 | 1,047.5 | 1,049.5 | -14.5 | -1.4% | 237,300 |
| 2023/10/19 | 1,058 | 1,066.5 | 1,054.5 | 1,064 | -13.5 | -1.3% | 204,300 |
| 2023/10/18 | 1,089 | 1,089.5 | 1,071.5 | 1,077.5 | -4.5 | -0.4% | 198,100 |
| 2023/10/17 | 1,089 | 1,097.5 | 1,073 | 1,082 | +3.5 | +0.3% | 201,800 |
| 2023/10/16 | 1,094.5 | 1,096.5 | 1,070.5 | 1,078.5 | -21.5 | -2% | 218,900 |
| 2023/10/13 | 1,093 | 1,105 | 1,091 | 1,100 | -3 | -0.3% | 315,900 |
| 2023/10/12 | 1,097 | 1,104 | 1,093.5 | 1,103 | +5.5 | +0.5% | 243,200 |
| 2023/10/11 | 1,102 | 1,113.5 | 1,097.5 | 1,097.5 | -3 | -0.3% | 304,700 |
| 2023/10/10 | 1,089 | 1,108.5 | 1,085 | 1,100.5 | +35.5 | +3.3% | 412,900 |
| 2023/10/06 | 1,072 | 1,072 | 1,054 | 1,065 | +5 | +0.5% | 321,200 |
| 2023/10/05 | 1,052 | 1,064.5 | 1,043.5 | 1,060 | +22.5 | +2.2% | 339,500 |
| 2023/10/04 | 1,074 | 1,074 | 1,036 | 1,037.5 | -59 | -5.4% | 473,300 |
| 2023/10/03 | 1,129.5 | 1,131 | 1,091 | 1,096.5 | -33.5 | -3% | 494,000 |
| 2023/10/02 | 1,145.5 | 1,148.5 | 1,129.5 | 1,130 | -14 | -1.2% | 411,400 |
351～
400
件表示中 / 3705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 | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79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 |
| ＬＩＸＩＬ | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71倍 | 0.75倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| 洋缶ＨＤ | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66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 | 95,800円 | +10.9% | -57.3% | 2.19% | 55.83倍 | 0.57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 | 212,800円 | +5.1% | +11.7% | 3.48% | 13.17倍 | 1.34倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
市場注目の銘柄
チャート関連のコラム
