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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 276 | 276 | 275 | 275 | ±0 | ±0% | 2,000 |
| 2018/04/10 | 266 | 275 | 266 | 275 | +11 | +4.2% | 17,000 |
| 2018/04/09 | 267 | 267 | 264 | 264 | - | - | 5,000 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 267 | 275 | 266 | 275 | +12 | +4.6% | 14,000 |
| 2018/04/04 | 269 | 269 | 263 | 263 | - | - | 5,000 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 264 | 264 | 264 | 264 | - | - | 6,000 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 256 | 268 | 256 | 268 | +8 | +3.1% | 11,000 |
| 2018/03/28 | 260 | 260 | 255 | 260 | -10 | -3.7% | 4,000 |
| 2018/03/27 | 260 | 270 | 260 | 270 | +15 | +5.9% | 5,000 |
| 2018/03/26 | 258 | 259 | 255 | 255 | -6 | -2.3% | 8,000 |
| 2018/03/23 | 275 | 275 | 260 | 261 | -14 | -5.1% | 17,000 |
| 2018/03/22 | 273 | 275 | 273 | 275 | ±0 | ±0% | 2,000 |
| 2018/03/20 | 273 | 275 | 273 | 275 | +2 | +0.7% | 3,000 |
| 2018/03/19 | 283 | 283 | 272 | 273 | -11 | -3.9% | 13,000 |
| 2018/03/16 | 279 | 284 | 279 | 284 | +4 | +1.4% | 5,000 |
| 2018/03/15 | 280 | 280 | 280 | 280 | +1 | +0.4% | 4,000 |
| 2018/03/14 | 281 | 281 | 279 | 279 | +1 | +0.4% | 3,000 |
| 2018/03/13 | 277 | 278 | 277 | 278 | +1 | +0.4% | 3,000 |
| 2018/03/12 | 283 | 283 | 277 | 277 | +2 | +0.7% | 4,000 |
| 2018/03/09 | 282 | 283 | 275 | 275 | -2 | -0.7% | 16,000 |
| 2018/03/08 | 278 | 278 | 275 | 277 | -1 | -0.4% | 7,000 |
| 2018/03/07 | 275 | 285 | 271 | 278 | +1 | +0.4% | 29,000 |
| 2018/03/06 | 279 | 287 | 277 | 277 | +1 | +0.4% | 17,000 |
| 2018/03/05 | 272 | 299 | 270 | 276 | +6 | +2.2% | 68,000 |
| 2018/03/02 | 267 | 270 | 267 | 270 | -5 | -1.8% | 6,000 |
| 2018/03/01 | 276 | 276 | 275 | 275 | -5 | -1.8% | 6,000 |
| 2018/02/28 | 284 | 284 | 280 | 280 | +1 | +0.4% | 3,000 |
| 2018/02/27 | 273 | 279 | 271 | 279 | -2 | -0.7% | 9,000 |
| 2018/02/26 | 287 | 287 | 281 | 281 | +1 | +0.4% | 4,000 |
| 2018/02/23 | 276 | 282 | 276 | 280 | +6 | +2.2% | 14,000 |
| 2018/02/22 | 278 | 278 | 274 | 274 | -2 | -0.7% | 6,000 |
| 2018/02/21 | 279 | 280 | 274 | 276 | -3 | -1.1% | 12,000 |
| 2018/02/20 | 271 | 280 | 270 | 279 | +8 | +3% | 35,000 |
| 2018/02/19 | 264 | 271 | 264 | 271 | +11 | +4.2% | 5,000 |
| 2018/02/16 | 257 | 260 | 257 | 260 | +6 | +2.4% | 4,000 |
| 2018/02/15 | 252 | 254 | 251 | 254 | +2 | +0.8% | 5,000 |
| 2018/02/14 | 268 | 268 | 252 | 252 | -8 | -3.1% | 8,000 |
| 2018/02/13 | 259 | 260 | 259 | 260 | +3 | +1.2% | 13,000 |
| 2018/02/09 | 251 | 265 | 250 | 257 | -7 | -2.7% | 20,000 |
| 2018/02/08 | 265 | 265 | 263 | 264 | +4 | +1.5% | 6,000 |
| 2018/02/07 | 270 | 277 | 260 | 260 | +7 | +2.8% | 65,000 |
| 2018/02/06 | 268 | 268 | 249 | 253 | -23 | -8.3% | 77,000 |
| 2018/02/05 | 277 | 280 | 275 | 276 | -12 | -4.2% | 30,000 |
| 2018/02/02 | 295 | 295 | 287 | 288 | -6 | -2% | 29,000 |
| 2018/02/01 | 284 | 296 | 284 | 294 | +8 | +2.8% | 59,000 |
| 2018/01/31 | 297 | 297 | 283 | 286 | -11 | -3.7% | 64,000 |
| 2018/01/30 | 299 | 299 | 296 | 297 | -2 | -0.7% | 10,000 |
1801～
1850
件表示中 / 3770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 | 146,800円 | +0.3% | -34.2% | 0.82% | 35.13倍 | 0.61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 | 55,500円 | +1.1% | -17.5% | 3.60% | 8.24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 | 132,400円 | +9.9% | - | 2.27% | 14.52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
