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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,328 | 1,328 | 1,315 | 1,319 | -10 | -0.8% | 41,200 |
| 2017/07/24 | 1,320 | 1,329 | 1,308 | 1,329 | +9 | +0.7% | 48,200 |
| 2017/07/21 | 1,323 | 1,328 | 1,313 | 1,320 | -3 | -0.2% | 44,200 |
| 2017/07/20 | 1,320 | 1,330 | 1,306 | 1,323 | +1 | +0.1% | 39,900 |
| 2017/07/19 | 1,325 | 1,327 | 1,315 | 1,322 | +1 | +0.1% | 48,600 |
| 2017/07/18 | 1,311 | 1,329 | 1,305 | 1,321 | +9 | +0.7% | 55,300 |
| 2017/07/14 | 1,320 | 1,325 | 1,309 | 1,312 | -10 | -0.8% | 69,700 |
| 2017/07/13 | 1,340 | 1,343 | 1,318 | 1,322 | -10 | -0.8% | 131,000 |
| 2017/07/12 | 1,328 | 1,345 | 1,327 | 1,332 | -3 | -0.2% | 56,700 |
| 2017/07/11 | 1,353 | 1,354 | 1,317 | 1,335 | -3 | -0.2% | 47,200 |
| 2017/07/10 | 1,349 | 1,360 | 1,334 | 1,338 | -2 | -0.1% | 63,900 |
| 2017/07/07 | 1,340 | 1,354 | 1,318 | 1,340 | ±0 | ±0% | 195,600 |
| 2017/07/06 | 1,350 | 1,356 | 1,328 | 1,340 | -2 | -0.1% | 201,700 |
| 2017/07/05 | 1,354 | 1,371 | 1,340 | 1,342 | +16 | +1.2% | 129,900 |
| 2017/07/04 | 1,325 | 1,381 | 1,315 | 1,326 | +13 | +1% | 285,300 |
| 2017/07/03 | 1,300 | 1,368 | 1,288 | 1,313 | +13 | +1% | 451,700 |
| 2017/06/30 | 1,283 | 1,300 | 1,282 | 1,300 | -8 | -0.6% | 49,600 |
| 2017/06/29 | 1,309 | 1,317 | 1,286 | 1,308 | +19 | +1.5% | 67,800 |
| 2017/06/28 | 1,348 | 1,348 | 1,271 | 1,289 | -44 | -3.3% | 132,400 |
| 2017/06/27 | 1,278 | 1,342 | 1,276 | 1,333 | +68 | +5.4% | 163,700 |
| 2017/06/26 | 1,230 | 1,273 | 1,230 | 1,265 | +25 | +2% | 61,600 |
| 2017/06/23 | 1,267 | 1,269 | 1,232 | 1,240 | -24 | -1.9% | 69,700 |
| 2017/06/22 | 1,255 | 1,279 | 1,255 | 1,264 | +10 | +0.8% | 40,200 |
| 2017/06/21 | 1,268 | 1,273 | 1,246 | 1,254 | -19 | -1.5% | 61,800 |
| 2017/06/20 | 1,300 | 1,303 | 1,267 | 1,273 | -17 | -1.3% | 60,200 |
| 2017/06/19 | 1,340 | 1,342 | 1,281 | 1,290 | -22 | -1.7% | 133,500 |
| 2017/06/16 | 1,350 | 1,387 | 1,306 | 1,312 | +36 | +2.8% | 445,100 |
| 2017/06/15 | 1,274 | 1,282 | 1,268 | 1,276 | +5 | +0.4% | 85,300 |
| 2017/06/14 | 1,273 | 1,274 | 1,257 | 1,271 | +9 | +0.7% | 56,700 |
| 2017/06/13 | 1,229 | 1,266 | 1,226 | 1,262 | +31 | +2.5% | 81,400 |
| 2017/06/12 | 1,223 | 1,234 | 1,210 | 1,231 | +13 | +1.1% | 63,300 |
| 2017/06/09 | 1,211 | 1,218 | 1,204 | 1,218 | +4 | +0.3% | 41,800 |
| 2017/06/08 | 1,217 | 1,222 | 1,210 | 1,214 | +4 | +0.3% | 54,200 |
| 2017/06/07 | 1,197 | 1,211 | 1,190 | 1,210 | +20 | +1.7% | 35,800 |
| 2017/06/06 | 1,214 | 1,214 | 1,190 | 1,190 | -24 | -2% | 85,100 |
| 2017/06/05 | 1,213 | 1,217 | 1,202 | 1,214 | +9 | +0.7% | 78,600 |
| 2017/06/02 | 1,184 | 1,211 | 1,184 | 1,205 | +32 | +2.7% | 80,500 |
| 2017/06/01 | 1,162 | 1,177 | 1,161 | 1,173 | +5 | +0.4% | 37,700 |
| 2017/05/31 | 1,174 | 1,178 | 1,156 | 1,168 | -12 | -1% | 56,700 |
| 2017/05/30 | 1,200 | 1,202 | 1,174 | 1,180 | -20 | -1.7% | 62,000 |
| 2017/05/29 | 1,242 | 1,242 | 1,200 | 1,200 | -13 | -1.1% | 61,600 |
| 2017/05/26 | 1,252 | 1,254 | 1,213 | 1,213 | -38 | -3% | 94,200 |
| 2017/05/25 | 1,223 | 1,263 | 1,223 | 1,251 | +30 | +2.5% | 117,400 |
| 2017/05/24 | 1,209 | 1,230 | 1,202 | 1,221 | +20 | +1.7% | 62,000 |
| 2017/05/23 | 1,216 | 1,216 | 1,199 | 1,201 | +1 | +0.1% | 65,200 |
| 2017/05/22 | 1,223 | 1,226 | 1,200 | 1,200 | +2 | +0.2% | 75,500 |
| 2017/05/19 | 1,200 | 1,205 | 1,178 | 1,198 | +9 | +0.8% | 81,400 |
| 2017/05/18 | 1,180 | 1,205 | 1,172 | 1,189 | -30 | -2.5% | 138,100 |
| 2017/05/17 | 1,240 | 1,253 | 1,213 | 1,219 | -21 | -1.7% | 158,400 |
| 2017/05/16 | 1,263 | 1,284 | 1,231 | 1,240 | -6 | -0.5% | 137,400 |
1951～
2000
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
