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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,831 | 1,831 | 1,791 | 1,830 | - | - | 600 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,750 | 1,791 | 1,750 | 1,791 | +14 | +0.8% | 1,400 |
| 2024/02/19 | 1,774 | 1,801 | 1,752 | 1,777 | +3 | +0.2% | 1,600 |
| 2024/02/16 | 1,755 | 1,774 | 1,755 | 1,774 | +59 | +3.4% | 300 |
| 2024/02/15 | 1,766 | 1,766 | 1,711 | 1,715 | -51 | -2.9% | 600 |
| 2024/02/14 | 1,766 | 1,766 | 1,766 | 1,766 | +32 | +1.8% | 100 |
| 2024/02/13 | 1,713 | 1,734 | 1,713 | 1,734 | +61 | +3.6% | 500 |
| 2024/02/09 | 1,661 | 1,770 | 1,661 | 1,673 | +13 | +0.8% | 1,100 |
| 2024/02/08 | 1,790 | 1,790 | 1,660 | 1,660 | -130 | -7.3% | 3,900 |
| 2024/02/07 | 1,850 | 1,890 | 1,790 | 1,790 | -60 | -3.2% | 2,900 |
| 2024/02/06 | 1,858 | 1,894 | 1,850 | 1,850 | -80 | -4.1% | 1,700 |
| 2024/02/05 | 1,970 | 1,970 | 1,930 | 1,930 | ±0 | ±0% | 1,700 |
| 2024/02/02 | 1,885 | 1,930 | 1,885 | 1,930 | +44 | +2.3% | 1,800 |
| 2024/02/01 | 1,830 | 1,886 | 1,830 | 1,886 | +57 | +3.1% | 600 |
| 2024/01/31 | 1,860 | 1,877 | 1,829 | 1,829 | -68 | -3.6% | 3,900 |
| 2024/01/30 | 1,914 | 1,914 | 1,866 | 1,897 | -17 | -0.9% | 2,500 |
| 2024/01/29 | 1,887 | 1,928 | 1,884 | 1,914 | +34 | +1.8% | 4,700 |
| 2024/01/26 | 1,884 | 1,884 | 1,880 | 1,880 | -4 | -0.2% | 400 |
| 2024/01/25 | 1,829 | 1,890 | 1,828 | 1,884 | +55 | +3% | 7,000 |
| 2024/01/24 | 1,816 | 1,834 | 1,801 | 1,829 | +24 | +1.3% | 4,100 |
| 2024/01/23 | 1,794 | 1,820 | 1,773 | 1,805 | +53 | +3% | 5,300 |
| 2024/01/22 | 1,752 | 1,781 | 1,751 | 1,752 | -3 | -0.2% | 2,400 |
| 2024/01/19 | 1,796 | 1,796 | 1,751 | 1,755 | -43 | -2.4% | 5,000 |
| 2024/01/18 | 1,785 | 1,798 | 1,751 | 1,798 | +40 | +2.3% | 4,000 |
| 2024/01/17 | 1,826 | 1,826 | 1,735 | 1,758 | +8 | +0.5% | 4,000 |
| 2024/01/16 | 1,820 | 1,820 | 1,750 | 1,750 | -70 | -3.8% | 6,900 |
| 2024/01/15 | 1,787 | 1,856 | 1,768 | 1,820 | +113 | +6.6% | 26,600 |
| 2024/01/12 | 1,601 | 1,730 | 1,601 | 1,707 | +110 | +6.9% | 29,500 |
| 2024/01/11 | 1,493 | 1,600 | 1,493 | 1,597 | +99 | +6.6% | 11,300 |
| 2024/01/10 | 1,540 | 1,559 | 1,498 | 1,498 | -36 | -2.3% | 6,300 |
| 2024/01/09 | 1,658 | 1,700 | 1,525 | 1,534 | -114 | -6.9% | 25,000 |
| 2024/01/05 | 1,516 | 1,789 | 1,494 | 1,648 | +139 | +9.2% | 79,600 |
| 2024/01/04 | 1,505 | 1,537 | 1,481 | 1,509 | +64 | +4.4% | 5,900 |
| 2023/12/29 | 1,510 | 1,510 | 1,421 | 1,445 | -92 | -6% | 3,800 |
| 2023/12/28 | 1,405 | 1,537 | 1,405 | 1,537 | +122 | +8.6% | 2,500 |
| 2023/12/27 | 1,435 | 1,435 | 1,410 | 1,415 | -3 | -0.2% | 5,200 |
| 2023/12/26 | 1,418 | 1,418 | 1,418 | 1,418 | ±0 | ±0% | 500 |
| 2023/12/25 | 1,444 | 1,444 | 1,418 | 1,418 | ±0 | ±0% | 600 |
| 2023/12/22 | 1,420 | 1,430 | 1,418 | 1,418 | -1 | -0.1% | 1,500 |
| 2023/12/21 | 1,416 | 1,419 | 1,414 | 1,419 | -9 | -0.6% | 1,000 |
| 2023/12/20 | 1,416 | 1,438 | 1,416 | 1,428 | +12 | +0.8% | 1,100 |
| 2023/12/19 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 300 |
| 2023/12/18 | 1,424 | 1,424 | 1,415 | 1,416 | -8 | -0.6% | 900 |
| 2023/12/15 | 1,423 | 1,424 | 1,423 | 1,424 | -19 | -1.3% | 2,100 |
| 2023/12/14 | 1,465 | 1,467 | 1,442 | 1,443 | -21 | -1.4% | 1,100 |
| 2023/12/13 | 1,464 | 1,464 | 1,464 | 1,464 | +11 | +0.8% | 1,000 |
| 2023/12/12 | 1,473 | 1,473 | 1,443 | 1,453 | -5 | -0.3% | 900 |
| 2023/12/11 | 1,465 | 1,489 | 1,450 | 1,458 | +5 | +0.3% | 2,500 |
| 2023/12/08 | 1,454 | 1,465 | 1,453 | 1,453 | -1 | -0.1% | 700 |
51～
100
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
