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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,222 | 1,270 | 1,196 | 1,246 | -186 | -13% | 564,200 |
| 2017/05/12 | 1,440 | 1,443 | 1,372 | 1,432 | -28 | -1.9% | 111,400 |
| 2017/05/11 | 1,486 | 1,486 | 1,441 | 1,460 | -26 | -1.7% | 101,700 |
| 2017/05/10 | 1,469 | 1,500 | 1,463 | 1,486 | +17 | +1.2% | 102,200 |
| 2017/05/09 | 1,485 | 1,497 | 1,462 | 1,469 | -18 | -1.2% | 72,200 |
| 2017/05/08 | 1,498 | 1,500 | 1,475 | 1,487 | +32 | +2.2% | 137,200 |
| 2017/05/02 | 1,416 | 1,469 | 1,415 | 1,455 | +27 | +1.9% | 163,900 |
| 2017/05/01 | 1,370 | 1,432 | 1,370 | 1,428 | +60 | +4.4% | 175,800 |
| 2017/04/28 | 1,350 | 1,380 | 1,331 | 1,368 | +25 | +1.9% | 151,200 |
| 2017/04/27 | 1,320 | 1,373 | 1,305 | 1,343 | +29 | +2.2% | 220,700 |
| 2017/04/26 | 1,308 | 1,332 | 1,308 | 1,314 | +21 | +1.6% | 129,100 |
| 2017/04/25 | 1,273 | 1,304 | 1,266 | 1,293 | +29 | +2.3% | 87,200 |
| 2017/04/24 | 1,288 | 1,289 | 1,262 | 1,264 | -7 | -0.6% | 70,600 |
| 2017/04/21 | 1,265 | 1,288 | 1,265 | 1,271 | +31 | +2.5% | 97,100 |
| 2017/04/20 | 1,234 | 1,250 | 1,234 | 1,240 | +42 | +3.5% | 114,300 |
| 2017/04/19 | 1,163 | 1,205 | 1,163 | 1,198 | +28 | +2.4% | 55,000 |
| 2017/04/18 | 1,161 | 1,180 | 1,159 | 1,170 | +22 | +1.9% | 40,500 |
| 2017/04/17 | 1,150 | 1,155 | 1,137 | 1,148 | -16 | -1.4% | 37,500 |
| 2017/04/14 | 1,165 | 1,191 | 1,151 | 1,164 | -6 | -0.5% | 30,000 |
| 2017/04/13 | 1,144 | 1,176 | 1,144 | 1,170 | -4 | -0.3% | 50,300 |
| 2017/04/12 | 1,228 | 1,228 | 1,171 | 1,174 | -70 | -5.6% | 100,000 |
| 2017/04/11 | 1,239 | 1,249 | 1,230 | 1,244 | ±0 | ±0% | 38,800 |
| 2017/04/10 | 1,227 | 1,261 | 1,227 | 1,244 | +20 | +1.6% | 66,400 |
| 2017/04/07 | 1,204 | 1,227 | 1,190 | 1,224 | +35 | +2.9% | 91,900 |
| 2017/04/06 | 1,227 | 1,229 | 1,173 | 1,189 | -50 | -4% | 101,700 |
| 2017/04/05 | 1,226 | 1,250 | 1,212 | 1,239 | +6 | +0.5% | 95,700 |
| 2017/04/04 | 1,247 | 1,248 | 1,213 | 1,233 | -14 | -1.1% | 155,700 |
| 2017/04/03 | 1,259 | 1,262 | 1,225 | 1,247 | -12 | -1% | 129,800 |
| 2017/03/31 | 1,259 | 1,272 | 1,250 | 1,259 | +13 | +1% | 103,900 |
| 2017/03/30 | 1,208 | 1,259 | 1,206 | 1,246 | +38 | +3.1% | 115,900 |
| 2017/03/29 | 1,218 | 1,228 | 1,204 | 1,208 | ±0 | ±0% | 63,900 |
| 2017/03/28 | 1,195 | 1,216 | 1,193 | 1,208 | +13 | +1.1% | 104,100 |
| 2017/03/27 | 1,190 | 1,203 | 1,173 | 1,195 | ±0 | ±0% | 88,500 |
| 2017/03/24 | 1,188 | 1,223 | 1,183 | 1,195 | +7 | +0.6% | 57,200 |
| 2017/03/23 | 1,191 | 1,200 | 1,181 | 1,188 | -6 | -0.5% | 64,000 |
| 2017/03/22 | 1,200 | 1,218 | 1,190 | 1,194 | -36 | -2.9% | 131,300 |
| 2017/03/21 | 1,290 | 1,290 | 1,227 | 1,230 | -68 | -5.2% | 245,700 |
| 2017/03/17 | 1,321 | 1,327 | 1,295 | 1,298 | -16 | -1.2% | 80,900 |
| 2017/03/16 | 1,285 | 1,317 | 1,273 | 1,314 | +32 | +2.5% | 69,100 |
| 2017/03/15 | 1,294 | 1,300 | 1,267 | 1,282 | -20 | -1.5% | 64,100 |
| 2017/03/14 | 1,317 | 1,325 | 1,299 | 1,302 | -24 | -1.8% | 52,700 |
| 2017/03/13 | 1,327 | 1,337 | 1,313 | 1,326 | -2 | -0.2% | 51,300 |
| 2017/03/10 | 1,326 | 1,331 | 1,316 | 1,328 | +13 | +1% | 46,500 |
| 2017/03/09 | 1,308 | 1,334 | 1,303 | 1,315 | +12 | +0.9% | 42,800 |
| 2017/03/08 | 1,328 | 1,328 | 1,296 | 1,303 | -34 | -2.5% | 67,300 |
| 2017/03/07 | 1,308 | 1,348 | 1,305 | 1,337 | +29 | +2.2% | 131,100 |
| 2017/03/06 | 1,311 | 1,315 | 1,306 | 1,308 | -3 | -0.2% | 34,100 |
| 2017/03/03 | 1,310 | 1,320 | 1,301 | 1,311 | +1 | +0.1% | 52,500 |
| 2017/03/02 | 1,309 | 1,314 | 1,291 | 1,310 | +31 | +2.4% | 134,000 |
| 2017/03/01 | 1,260 | 1,284 | 1,253 | 1,279 | +24 | +1.9% | 41,100 |
2001～
2050
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
