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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,118 | 1,126 | 1,104 | 1,115 | +3 | +0.3% | 140,100 |
| 2017/12/06 | 1,151 | 1,156 | 1,112 | 1,112 | -49 | -4.2% | 232,400 |
| 2017/12/05 | 1,167 | 1,169 | 1,148 | 1,161 | -4 | -0.3% | 97,500 |
| 2017/12/04 | 1,201 | 1,210 | 1,160 | 1,165 | +24 | +2.1% | 418,700 |
| 2017/12/01 | 1,130 | 1,148 | 1,124 | 1,141 | +11 | +1% | 26,800 |
| 2017/11/30 | 1,133 | 1,138 | 1,122 | 1,130 | -3 | -0.3% | 41,900 |
| 2017/11/29 | 1,135 | 1,144 | 1,132 | 1,133 | ±0 | ±0% | 12,200 |
| 2017/11/28 | 1,150 | 1,150 | 1,133 | 1,133 | -22 | -1.9% | 18,600 |
| 2017/11/27 | 1,176 | 1,180 | 1,152 | 1,155 | -12 | -1% | 13,800 |
| 2017/11/24 | 1,155 | 1,167 | 1,145 | 1,167 | +13 | +1.1% | 15,600 |
| 2017/11/22 | 1,135 | 1,155 | 1,127 | 1,154 | +27 | +2.4% | 25,200 |
| 2017/11/21 | 1,127 | 1,133 | 1,127 | 1,127 | +2 | +0.2% | 9,900 |
| 2017/11/20 | 1,124 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 22,400 |
| 2017/11/17 | 1,118 | 1,138 | 1,118 | 1,121 | +9 | +0.8% | 30,400 |
| 2017/11/16 | 1,114 | 1,129 | 1,108 | 1,112 | -12 | -1.1% | 49,900 |
| 2017/11/15 | 1,170 | 1,171 | 1,124 | 1,124 | -46 | -3.9% | 61,800 |
| 2017/11/14 | 1,180 | 1,188 | 1,166 | 1,170 | -9 | -0.8% | 23,100 |
| 2017/11/13 | 1,230 | 1,230 | 1,174 | 1,179 | -39 | -3.2% | 62,500 |
| 2017/11/10 | 1,209 | 1,231 | 1,208 | 1,218 | -3 | -0.2% | 33,000 |
| 2017/11/09 | 1,228 | 1,247 | 1,208 | 1,221 | -11 | -0.9% | 42,800 |
| 2017/11/08 | 1,225 | 1,232 | 1,222 | 1,232 | +3 | +0.2% | 24,100 |
| 2017/11/07 | 1,224 | 1,238 | 1,224 | 1,229 | -2 | -0.2% | 19,400 |
| 2017/11/06 | 1,239 | 1,239 | 1,225 | 1,231 | -8 | -0.6% | 14,500 |
| 2017/11/02 | 1,227 | 1,245 | 1,226 | 1,239 | +14 | +1.1% | 27,500 |
| 2017/11/01 | 1,215 | 1,225 | 1,212 | 1,225 | +11 | +0.9% | 32,600 |
| 2017/10/31 | 1,198 | 1,216 | 1,190 | 1,214 | +14 | +1.2% | 16,100 |
| 2017/10/30 | 1,194 | 1,200 | 1,188 | 1,200 | +11 | +0.9% | 17,300 |
| 2017/10/27 | 1,193 | 1,197 | 1,189 | 1,189 | +1 | +0.1% | 13,700 |
| 2017/10/26 | 1,182 | 1,196 | 1,181 | 1,188 | +3 | +0.3% | 21,300 |
| 2017/10/25 | 1,197 | 1,204 | 1,185 | 1,185 | -8 | -0.7% | 36,000 |
| 2017/10/24 | 1,194 | 1,198 | 1,190 | 1,193 | -6 | -0.5% | 21,500 |
| 2017/10/23 | 1,193 | 1,200 | 1,188 | 1,199 | +6 | +0.5% | 21,200 |
| 2017/10/20 | 1,204 | 1,204 | 1,185 | 1,193 | -11 | -0.9% | 27,000 |
| 2017/10/19 | 1,209 | 1,212 | 1,204 | 1,204 | -9 | -0.7% | 22,400 |
| 2017/10/18 | 1,217 | 1,219 | 1,208 | 1,213 | -8 | -0.7% | 22,500 |
| 2017/10/17 | 1,228 | 1,228 | 1,216 | 1,221 | -1 | -0.1% | 14,600 |
| 2017/10/16 | 1,230 | 1,230 | 1,216 | 1,222 | -8 | -0.7% | 18,300 |
| 2017/10/13 | 1,228 | 1,234 | 1,217 | 1,230 | -5 | -0.4% | 34,100 |
| 2017/10/12 | 1,240 | 1,240 | 1,230 | 1,235 | -3 | -0.2% | 16,700 |
| 2017/10/11 | 1,230 | 1,240 | 1,228 | 1,238 | +8 | +0.7% | 20,000 |
| 2017/10/10 | 1,228 | 1,232 | 1,223 | 1,230 | -5 | -0.4% | 15,700 |
| 2017/10/06 | 1,229 | 1,241 | 1,229 | 1,235 | +6 | +0.5% | 13,700 |
| 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 |
1901～
1950
件表示中 / 4279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 | 42,800円 | -6.3% | -20.2% | 4.67% | 6.23倍 | 0.24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 |
| 安 永 | 71,700円 | +0.7% | -25.5% | 1.39% | 24.62倍 | 0.65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 |
| ＭＵＲＯ | 130,000円 | +2.5% | +16.8% | 3.54% | 9.30倍 | 0.36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 | 46,200円 | -7.5% | -68.4% | 2.92% | 8.93倍 | 0.71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 |
| カーメイト | 85,500円 | +0.5% | +136.1% | 3.51% | 18.00倍 | 0.41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
