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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,160 | 1,160 | 1,137 | 1,144 | -1 | -0.1% | 487,000 |
| 2023/09/28 | 1,142 | 1,156.5 | 1,135.5 | 1,145 | -20 | -1.7% | 343,500 |
| 2023/09/27 | 1,152 | 1,165 | 1,143.5 | 1,165 | +10.5 | +0.9% | 390,500 |
| 2023/09/26 | 1,156.5 | 1,157.5 | 1,150.5 | 1,154.5 | -12 | -1% | 310,900 |
| 2023/09/25 | 1,179 | 1,179 | 1,162.5 | 1,166.5 | +12 | +1% | 262,800 |
| 2023/09/22 | 1,147 | 1,162.5 | 1,142 | 1,154.5 | -16 | -1.4% | 319,600 |
| 2023/09/21 | 1,165 | 1,184 | 1,164 | 1,170.5 | +3.5 | +0.3% | 321,200 |
| 2023/09/20 | 1,189 | 1,190.5 | 1,167 | 1,167 | -16.5 | -1.4% | 313,500 |
| 2023/09/19 | 1,168 | 1,184.5 | 1,162 | 1,183.5 | +18 | +1.5% | 397,000 |
| 2023/09/15 | 1,147 | 1,177.5 | 1,147 | 1,165.5 | +21.5 | +1.9% | 624,500 |
| 2023/09/14 | 1,150 | 1,150.5 | 1,139 | 1,144 | +1.5 | +0.1% | 217,200 |
| 2023/09/13 | 1,150 | 1,151 | 1,134.5 | 1,142.5 | -3.5 | -0.3% | 153,700 |
| 2023/09/12 | 1,131.5 | 1,147.5 | 1,127 | 1,146 | +19.5 | +1.7% | 133,600 |
| 2023/09/11 | 1,130.5 | 1,133 | 1,121.5 | 1,126.5 | -4.5 | -0.4% | 205,600 |
| 2023/09/08 | 1,156 | 1,159 | 1,130 | 1,131 | -21.5 | -1.9% | 415,400 |
| 2023/09/07 | 1,143 | 1,160.5 | 1,141 | 1,152.5 | +0.5 | ±0% | 318,800 |
| 2023/09/06 | 1,148.5 | 1,161.5 | 1,148.5 | 1,152 | +3.5 | +0.3% | 281,800 |
| 2023/09/05 | 1,150 | 1,155 | 1,139 | 1,148.5 | +1.5 | +0.1% | 389,500 |
| 2023/09/04 | 1,135 | 1,147 | 1,132.5 | 1,147 | +15.5 | +1.4% | 353,700 |
| 2023/09/01 | 1,126.5 | 1,138 | 1,122 | 1,131.5 | +0.5 | ±0% | 332,100 |
| 2023/08/31 | 1,123 | 1,135.5 | 1,119.5 | 1,131 | +5 | +0.4% | 556,300 |
| 2023/08/30 | 1,130 | 1,135 | 1,121.5 | 1,126 | -2 | -0.2% | 415,600 |
| 2023/08/29 | 1,129 | 1,129.5 | 1,119.5 | 1,128 | +6.5 | +0.6% | 330,100 |
| 2023/08/28 | 1,117.5 | 1,122.5 | 1,114 | 1,121.5 | +11.5 | +1% | 183,400 |
| 2023/08/25 | 1,105.5 | 1,110 | 1,100.5 | 1,110 | +3 | +0.3% | 286,100 |
| 2023/08/24 | 1,112.5 | 1,115 | 1,103 | 1,107 | -16 | -1.4% | 170,400 |
| 2023/08/23 | 1,102 | 1,126 | 1,100 | 1,123 | +12.5 | +1.1% | 364,600 |
| 2023/08/22 | 1,097.5 | 1,110.5 | 1,094.5 | 1,110.5 | +15 | +1.4% | 184,600 |
| 2023/08/21 | 1,089.5 | 1,098.5 | 1,082.5 | 1,095.5 | +12 | +1.1% | 273,000 |
| 2023/08/18 | 1,091 | 1,093 | 1,078 | 1,083.5 | -18.5 | -1.7% | 378,000 |
| 2023/08/17 | 1,100 | 1,103.5 | 1,087 | 1,102 | +0.5 | ±0% | 512,500 |
| 2023/08/16 | 1,113 | 1,113 | 1,098 | 1,101.5 | -23 | -2% | 454,300 |
| 2023/08/15 | 1,130.5 | 1,133.5 | 1,118.5 | 1,124.5 | -3.5 | -0.3% | 244,600 |
| 2023/08/14 | 1,141 | 1,148.5 | 1,124 | 1,128 | -8 | -0.7% | 574,300 |
| 2023/08/10 | 1,113.5 | 1,137.5 | 1,105.5 | 1,136 | +11 | +1% | 356,300 |
| 2023/08/09 | 1,126 | 1,128 | 1,118.5 | 1,125 | -8.5 | -0.7% | 508,600 |
| 2023/08/08 | 1,134 | 1,143 | 1,127 | 1,133.5 | +5 | +0.4% | 553,100 |
| 2023/08/07 | 1,123.5 | 1,134 | 1,113 | 1,128.5 | -4.5 | -0.4% | 410,700 |
| 2023/08/04 | 1,130.5 | 1,148 | 1,120 | 1,133 | +21.5 | +1.9% | 648,100 |
| 2023/08/03 | 1,139 | 1,139 | 1,104.5 | 1,111.5 | -30.5 | -2.7% | 956,500 |
| 2023/08/02 | 1,144 | 1,160 | 1,134.5 | 1,142 | -18.5 | -1.6% | 553,300 |
| 2023/08/01 | 1,140 | 1,161.5 | 1,134.5 | 1,160.5 | +23.5 | +2.1% | 461,100 |
| 2023/07/31 | 1,139 | 1,142 | 1,130 | 1,137 | +25 | +2.2% | 451,800 |
| 2023/07/28 | 1,099 | 1,118 | 1,091 | 1,112 | -2.5 | -0.2% | 417,600 |
| 2023/07/27 | 1,120 | 1,120.5 | 1,103.5 | 1,114.5 | +6 | +0.5% | 384,500 |
| 2023/07/26 | 1,117.5 | 1,117.5 | 1,096.5 | 1,108.5 | -10 | -0.9% | 256,400 |
| 2023/07/25 | 1,116.5 | 1,123.5 | 1,109 | 1,118.5 | +19 | +1.7% | 572,500 |
| 2023/07/24 | 1,092.5 | 1,103.5 | 1,090 | 1,099.5 | +24.5 | +2.3% | 422,000 |
| 2023/07/21 | 1,074 | 1,083 | 1,068.5 | 1,075 | +2 | +0.2% | 368,800 |
| 2023/07/20 | 1,070 | 1,087.5 | 1,067 | 1,073 | +8.5 | +0.8% | 399,200 |
401～
450
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
