ネポンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,461 | 1,461 | 1,420 | 1,425 | - | - | 1,600 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,452 | 1,452 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2025/08/19 | 1,423 | 1,460 | 1,419 | 1,460 | +26 | +1.8% | 700 |
| 2025/08/18 | 1,451 | 1,453 | 1,434 | 1,434 | -13 | -0.9% | 2,300 |
| 2025/08/15 | 1,447 | 1,448 | 1,414 | 1,447 | +17 | +1.2% | 2,500 |
| 2025/08/14 | 1,454 | 1,454 | 1,430 | 1,430 | ±0 | ±0% | 700 |
| 2025/08/13 | 1,425 | 1,430 | 1,425 | 1,430 | +6 | +0.4% | 700 |
| 2025/08/12 | 1,443 | 1,443 | 1,423 | 1,424 | -4 | -0.3% | 1,400 |
| 2025/08/08 | 1,440 | 1,440 | 1,428 | 1,428 | -12 | -0.8% | 1,100 |
| 2025/08/07 | 1,469 | 1,469 | 1,440 | 1,440 | -7 | -0.5% | 2,000 |
| 2025/08/06 | 1,459 | 1,459 | 1,445 | 1,447 | -18 | -1.2% | 1,500 |
| 2025/08/05 | 1,440 | 1,491 | 1,440 | 1,465 | +25 | +1.7% | 3,600 |
| 2025/08/04 | 1,462 | 1,472 | 1,414 | 1,440 | -52 | -3.5% | 4,700 |
| 2025/08/01 | 1,516 | 1,520 | 1,491 | 1,492 | -41 | -2.7% | 2,800 |
| 2025/07/31 | 1,557 | 1,698 | 1,533 | 1,533 | -11 | -0.7% | 18,800 |
| 2025/07/30 | 1,466 | 1,545 | 1,466 | 1,544 | +81 | +5.5% | 4,300 |
| 2025/07/29 | 1,510 | 1,510 | 1,456 | 1,463 | -47 | -3.1% | 2,400 |
| 2025/07/28 | 1,535 | 1,548 | 1,501 | 1,510 | +9 | +0.6% | 5,600 |
| 2025/07/25 | 1,500 | 1,583 | 1,500 | 1,501 | +20 | +1.4% | 14,300 |
| 2025/07/24 | 1,436 | 1,509 | 1,436 | 1,481 | +55 | +3.9% | 11,800 |
| 2025/07/23 | 1,431 | 1,469 | 1,416 | 1,426 | ±0 | ±0% | 6,000 |
| 2025/07/22 | 1,410 | 1,539 | 1,410 | 1,426 | +17 | +1.2% | 13,100 |
| 2025/07/18 | 1,407 | 1,439 | 1,407 | 1,409 | +1 | +0.1% | 2,600 |
| 2025/07/17 | 1,405 | 1,458 | 1,390 | 1,408 | +1 | +0.1% | 11,600 |
| 2025/07/16 | 1,445 | 1,584 | 1,407 | 1,407 | -37 | -2.6% | 43,600 |
| 2025/07/15 | 1,466 | 1,466 | 1,444 | 1,444 | -12 | -0.8% | 900 |
| 2025/07/14 | 1,454 | 1,456 | 1,454 | 1,456 | +3 | +0.2% | 300 |
| 2025/07/11 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 200 |
| 2025/07/10 | 1,477 | 1,477 | 1,453 | 1,453 | - | - | 500 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 100 |
| 2025/07/04 | 1,458 | 1,477 | 1,458 | 1,477 | - | - | 600 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,487 | 1,487 | 1,480 | 1,480 | -5 | -0.3% | 700 |
| 2025/07/01 | 1,485 | 1,485 | 1,485 | 1,485 | +1 | +0.1% | 200 |
| 2025/06/30 | 1,466 | 1,484 | 1,461 | 1,484 | +12 | +0.8% | 800 |
| 2025/06/27 | 1,475 | 1,484 | 1,472 | 1,472 | -3 | -0.2% | 400 |
| 2025/06/26 | 1,475 | 1,475 | 1,475 | 1,475 | +29 | +2% | 100 |
| 2025/06/25 | 1,476 | 1,476 | 1,446 | 1,446 | -24 | -1.6% | 500 |
| 2025/06/24 | 1,490 | 1,490 | 1,441 | 1,470 | - | - | 2,100 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 200 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,522 | 1,522 | 1,483 | 1,483 | - | - | 600 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,509 | 1,522 | 1,509 | 1,522 | +40 | +2.7% | 700 |
| 2025/06/12 | 1,482 | 1,482 | 1,482 | 1,482 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ネポン」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 |
|---|---|---|---|---|---|---|---|---|
| ネポン | 142,500円 | +0.3% | -34.2% | 0.84% | 34.11倍 | 0.59倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 中国工 | 55,800円 | +1.1% | -17.5% | 3.58% | 8.28倍 | 0.34倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| 日カン | 132,800円 | +9.9% | - | 2.26% | 14.56倍 | 0.44倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
| サトウ産業 | - | +35.3% | +52.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
