日本プラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,240 | 1,243 | 1,227 | 1,229 | -14 | -1.1% | 24,000 |
| 2017/10/04 | 1,233 | 1,253 | 1,232 | 1,243 | +11 | +0.9% | 32,300 |
| 2017/10/03 | 1,227 | 1,232 | 1,219 | 1,232 | +6 | +0.5% | 18,800 |
| 2017/10/02 | 1,220 | 1,226 | 1,212 | 1,226 | +6 | +0.5% | 14,900 |
| 2017/09/29 | 1,229 | 1,232 | 1,210 | 1,220 | -15 | -1.2% | 29,500 |
| 2017/09/28 | 1,213 | 1,236 | 1,213 | 1,235 | +24 | +2% | 22,900 |
| 2017/09/27 | 1,210 | 1,218 | 1,209 | 1,211 | -8 | -0.7% | 13,600 |
| 2017/09/26 | 1,214 | 1,228 | 1,210 | 1,219 | +5 | +0.4% | 76,500 |
| 2017/09/25 | 1,219 | 1,223 | 1,210 | 1,214 | +1 | +0.1% | 23,800 |
| 2017/09/22 | 1,225 | 1,236 | 1,209 | 1,213 | -17 | -1.4% | 37,400 |
| 2017/09/21 | 1,222 | 1,237 | 1,221 | 1,230 | +8 | +0.7% | 23,800 |
| 2017/09/20 | 1,234 | 1,234 | 1,211 | 1,222 | -9 | -0.7% | 30,700 |
| 2017/09/19 | 1,231 | 1,241 | 1,224 | 1,231 | +3 | +0.2% | 32,500 |
| 2017/09/15 | 1,217 | 1,236 | 1,217 | 1,228 | +6 | +0.5% | 21,500 |
| 2017/09/14 | 1,239 | 1,247 | 1,222 | 1,222 | -21 | -1.7% | 20,200 |
| 2017/09/13 | 1,218 | 1,245 | 1,218 | 1,243 | +28 | +2.3% | 31,600 |
| 2017/09/12 | 1,199 | 1,216 | 1,194 | 1,215 | +37 | +3.1% | 26,100 |
| 2017/09/11 | 1,175 | 1,200 | 1,173 | 1,178 | +4 | +0.3% | 52,500 |
| 2017/09/08 | 1,190 | 1,194 | 1,169 | 1,174 | -19 | -1.6% | 34,600 |
| 2017/09/07 | 1,209 | 1,215 | 1,192 | 1,193 | -2 | -0.2% | 23,500 |
| 2017/09/06 | 1,193 | 1,202 | 1,182 | 1,195 | -18 | -1.5% | 38,300 |
| 2017/09/05 | 1,242 | 1,259 | 1,198 | 1,213 | -28 | -2.3% | 40,800 |
| 2017/09/04 | 1,257 | 1,260 | 1,232 | 1,241 | -25 | -2% | 47,000 |
| 2017/09/01 | 1,268 | 1,274 | 1,254 | 1,266 | -1 | -0.1% | 49,200 |
| 2017/08/31 | 1,274 | 1,283 | 1,262 | 1,267 | -7 | -0.5% | 29,400 |
| 2017/08/30 | 1,268 | 1,276 | 1,264 | 1,274 | +5 | +0.4% | 22,700 |
| 2017/08/29 | 1,260 | 1,271 | 1,260 | 1,269 | -5 | -0.4% | 15,300 |
| 2017/08/28 | 1,269 | 1,274 | 1,257 | 1,274 | +5 | +0.4% | 29,200 |
| 2017/08/25 | 1,250 | 1,270 | 1,249 | 1,269 | +23 | +1.8% | 57,900 |
| 2017/08/24 | 1,230 | 1,250 | 1,230 | 1,246 | +12 | +1% | 27,900 |
| 2017/08/23 | 1,246 | 1,247 | 1,229 | 1,234 | +9 | +0.7% | 40,300 |
| 2017/08/22 | 1,215 | 1,235 | 1,212 | 1,225 | +4 | +0.3% | 37,400 |
| 2017/08/21 | 1,233 | 1,233 | 1,210 | 1,221 | -13 | -1.1% | 37,700 |
| 2017/08/18 | 1,252 | 1,258 | 1,231 | 1,234 | -35 | -2.8% | 41,700 |
| 2017/08/17 | 1,264 | 1,279 | 1,254 | 1,269 | +8 | +0.6% | 48,500 |
| 2017/08/16 | 1,278 | 1,284 | 1,261 | 1,261 | -17 | -1.3% | 48,500 |
| 2017/08/15 | 1,289 | 1,307 | 1,278 | 1,278 | ±0 | ±0% | 56,900 |
| 2017/08/14 | 1,263 | 1,291 | 1,258 | 1,278 | -40 | -3% | 135,500 |
| 2017/08/10 | 1,318 | 1,331 | 1,310 | 1,318 | -6 | -0.5% | 60,600 |
| 2017/08/09 | 1,320 | 1,333 | 1,311 | 1,324 | -5 | -0.4% | 70,600 |
| 2017/08/08 | 1,335 | 1,338 | 1,328 | 1,329 | +1 | +0.1% | 43,200 |
| 2017/08/07 | 1,324 | 1,334 | 1,320 | 1,328 | +9 | +0.7% | 25,000 |
| 2017/08/04 | 1,312 | 1,325 | 1,298 | 1,319 | +9 | +0.7% | 44,200 |
| 2017/08/03 | 1,326 | 1,334 | 1,310 | 1,310 | -25 | -1.9% | 40,100 |
| 2017/08/02 | 1,284 | 1,335 | 1,282 | 1,335 | +51 | +4% | 91,500 |
| 2017/08/01 | 1,307 | 1,319 | 1,282 | 1,284 | -28 | -2.1% | 68,100 |
| 2017/07/31 | 1,310 | 1,327 | 1,303 | 1,312 | +2 | +0.2% | 39,700 |
| 2017/07/28 | 1,320 | 1,324 | 1,310 | 1,310 | -10 | -0.8% | 47,200 |
| 2017/07/27 | 1,318 | 1,323 | 1,312 | 1,320 | ±0 | ±0% | 42,900 |
| 2017/07/26 | 1,319 | 1,329 | 1,318 | 1,320 | +1 | +0.1% | 41,200 |
1901～
1950
件表示中 / 4237件
類似銘柄と比較する
現在ご覧いただいている「日プラスト」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 |
|---|---|---|---|---|---|---|---|---|
| 日プラスト | 35,100円 | -6.3% | -20.2% | 5.70% | 5.11倍 | 0.19倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ＭＵＲＯ | 118,800円 | +2.5% | +16.8% | 3.87% | 8.49倍 | 0.33倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| レシップＨＤ | 43,800円 | -7.5% | -68.4% | 3.08% | 8.42倍 | 0.67倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| 安 永 | 52,100円 | +0.1% | -30.8% | 1.92% | 21.48倍 | 0.47倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| カーメイト | 84,500円 | +0.5% | +136.1% | 3.55% | 17.79倍 | 0.40倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム
