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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2024/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 100 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,876 | 1,930 | 1,876 | 1,930 | +15 | +0.8% | 400 |
| 2024/04/30 | 1,980 | 1,980 | 1,915 | 1,915 | -45 | -2.3% | 1,500 |
| 2024/04/26 | 1,898 | 1,960 | 1,898 | 1,960 | +70 | +3.7% | 1,000 |
| 2024/04/25 | 1,926 | 1,940 | 1,819 | 1,890 | -38 | -2% | 2,100 |
| 2024/04/24 | 1,980 | 1,980 | 1,900 | 1,928 | -42 | -2.1% | 2,700 |
| 2024/04/23 | 1,882 | 1,999 | 1,882 | 1,970 | +168 | +9.3% | 3,100 |
| 2024/04/22 | 1,825 | 1,828 | 1,802 | 1,802 | +1 | +0.1% | 1,000 |
| 2024/04/19 | 1,803 | 1,820 | 1,801 | 1,801 | -40 | -2.2% | 1,500 |
| 2024/04/18 | 1,814 | 1,841 | 1,813 | 1,841 | - | - | 800 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,846 | 1,846 | 1,846 | 1,846 | -8 | -0.4% | 100 |
| 2024/04/12 | 1,873 | 1,873 | 1,833 | 1,854 | +44 | +2.4% | 300 |
| 2024/04/11 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 400 |
| 2024/04/10 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2024/04/09 | 1,849 | 1,849 | 1,804 | 1,820 | -20 | -1.1% | 600 |
| 2024/04/08 | 1,804 | 1,840 | 1,804 | 1,840 | +40 | +2.2% | 200 |
| 2024/04/05 | 1,812 | 1,812 | 1,800 | 1,800 | -26 | -1.4% | 1,000 |
| 2024/04/04 | 1,831 | 1,841 | 1,810 | 1,826 | -45 | -2.4% | 900 |
| 2024/04/03 | 1,927 | 1,927 | 1,815 | 1,871 | -49 | -2.6% | 3,900 |
| 2024/04/02 | 1,846 | 1,920 | 1,846 | 1,920 | +114 | +6.3% | 2,000 |
| 2024/04/01 | 1,920 | 1,920 | 1,806 | 1,806 | -26 | -1.4% | 1,200 |
| 2024/03/29 | 1,832 | 1,832 | 1,832 | 1,832 | ±0 | ±0% | 100 |
| 2024/03/28 | 1,832 | 1,832 | 1,832 | 1,832 | +1 | +0.1% | 100 |
| 2024/03/27 | 1,902 | 1,902 | 1,831 | 1,831 | -31 | -1.7% | 200 |
| 2024/03/26 | 1,860 | 1,862 | 1,860 | 1,862 | -38 | -2% | 400 |
| 2024/03/25 | 1,912 | 1,914 | 1,900 | 1,900 | +28 | +1.5% | 800 |
| 2024/03/22 | 1,872 | 1,872 | 1,872 | 1,872 | +1 | +0.1% | 300 |
| 2024/03/21 | 1,858 | 1,880 | 1,858 | 1,871 | - | - | 300 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,840 | 1,929 | 1,840 | 1,929 | +128 | +7.1% | 2,400 |
| 2024/03/15 | 1,802 | 1,802 | 1,800 | 1,801 | -39 | -2.1% | 700 |
| 2024/03/14 | 1,865 | 1,865 | 1,825 | 1,840 | -9 | -0.5% | 800 |
| 2024/03/13 | 1,851 | 1,851 | 1,849 | 1,849 | +69 | +3.9% | 400 |
| 2024/03/12 | 1,779 | 1,780 | 1,751 | 1,780 | -4 | -0.2% | 900 |
| 2024/03/11 | 1,854 | 1,858 | 1,756 | 1,784 | -30 | -1.7% | 2,700 |
| 2024/03/08 | 1,800 | 2,069 | 1,800 | 1,814 | +13 | +0.7% | 8,000 |
| 2024/03/07 | 1,827 | 1,827 | 1,801 | 1,801 | -36 | -2% | 600 |
| 2024/03/06 | 1,801 | 1,837 | 1,800 | 1,837 | +26 | +1.4% | 800 |
| 2024/03/05 | 1,800 | 1,825 | 1,800 | 1,811 | +3 | +0.2% | 500 |
| 2024/03/04 | 1,826 | 1,835 | 1,808 | 1,808 | +6 | +0.3% | 1,900 |
| 2024/03/01 | 1,802 | 1,802 | 1,802 | 1,802 | -8 | -0.4% | 200 |
| 2024/02/29 | 1,797 | 1,810 | 1,770 | 1,810 | +25 | +1.4% | 1,200 |
| 2024/02/28 | 1,783 | 1,785 | 1,783 | 1,785 | -4 | -0.2% | 200 |
| 2024/02/27 | 1,829 | 1,829 | 1,789 | 1,789 | ±0 | ±0% | 2,000 |
| 2024/02/26 | 1,862 | 1,862 | 1,771 | 1,789 | -41 | -2.2% | 800 |
1～
50
件表示中 / 3451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 | 193,000円 | +7.1% | -79.8% | 1.55% | 61.60倍 | 0.74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 |
| 日カン | 159,200円 | +1.2% | -96.6% | 1.88% | 32.19倍 | 0.41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 |
| 中国工 | 60,600円 | -0.3% | -33.2% | 2.97% | 11.25倍 | 0.44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 |
| アマテイ | 14,400円 | +0.3% | +3.3% | 1.74% | 14.23倍 | 1.31倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| 清鋼材 | - | +4.5% | -64.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
