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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,526 | 1,526 | 1,481 | 1,486 | -13 | -0.9% | 4,900 |
2023/09/22 | 1,495 | 1,499 | 1,485 | 1,499 | -16 | -1.1% | 5,800 |
2023/09/21 | 1,487 | 1,526 | 1,487 | 1,515 | +3 | +0.2% | 7,500 |
2023/09/20 | 1,512 | 1,513 | 1,481 | 1,512 | -1 | -0.1% | 9,900 |
2023/09/19 | 1,548 | 1,548 | 1,513 | 1,513 | +5 | +0.3% | 10,700 |
2023/09/15 | 1,540 | 1,556 | 1,505 | 1,508 | -26 | -1.7% | 17,900 |
2023/09/14 | 1,633 | 1,639 | 1,525 | 1,534 | -71 | -4.4% | 39,400 |
2023/09/13 | 1,700 | 1,795 | 1,603 | 1,605 | -35 | -2.1% | 98,500 |
2023/09/12 | 1,706 | 1,760 | 1,570 | 1,640 | -174 | -9.6% | 172,400 |
2023/09/11 | 1,924 | 2,249 | 1,814 | 1,814 | -500 | -21.6% | 812,000 |
2023/09/08 | 1,994 | 2,314 | 1,800 | 2,314 | +400 | +20.9% | 1,217,000 |
2023/09/07 | 1,548 | 1,914 | 1,535 | 1,914 | +400 | +26.4% | 234,700 |
2023/09/06 | 1,430 | 1,530 | 1,430 | 1,514 | +84 | +5.9% | 8,200 |
2023/09/05 | 1,462 | 1,462 | 1,412 | 1,430 | -35 | -2.4% | 2,000 |
2023/09/04 | 1,484 | 1,484 | 1,458 | 1,465 | -20 | -1.3% | 3,000 |
2023/09/01 | 1,440 | 1,660 | 1,440 | 1,485 | +36 | +2.5% | 17,300 |
2023/08/31 | 1,407 | 1,449 | 1,407 | 1,449 | +19 | +1.3% | 200 |
2023/08/30 | 1,395 | 1,430 | 1,391 | 1,430 | +5 | +0.4% | 600 |
2023/08/29 | 1,423 | 1,425 | 1,423 | 1,425 | +15 | +1.1% | 300 |
2023/08/28 | 1,426 | 1,426 | 1,410 | 1,410 | +33 | +2.4% | 1,100 |
2023/08/25 | 1,370 | 1,377 | 1,370 | 1,377 | +27 | +2% | 3,900 |
2023/08/24 | 1,369 | 1,369 | 1,350 | 1,350 | -10 | -0.7% | 200 |
2023/08/23 | 1,355 | 1,360 | 1,340 | 1,360 | +9 | +0.7% | 1,100 |
2023/08/22 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 100 |
2023/08/21 | 1,347 | 1,350 | 1,344 | 1,350 | +3 | +0.2% | 700 |
2023/08/18 | 1,382 | 1,383 | 1,347 | 1,347 | -33 | -2.4% | 1,400 |
2023/08/17 | 1,373 | 1,380 | 1,372 | 1,380 | +17 | +1.2% | 700 |
2023/08/16 | 1,378 | 1,378 | 1,362 | 1,363 | -17 | -1.2% | 700 |
2023/08/15 | 1,391 | 1,391 | 1,361 | 1,380 | +3 | +0.2% | 1,400 |
2023/08/14 | 1,380 | 1,380 | 1,377 | 1,377 | -3 | -0.2% | 300 |
2023/08/10 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 1,400 |
2023/08/09 | 1,389 | 1,390 | 1,389 | 1,390 | +1 | +0.1% | 1,200 |
2023/08/08 | 1,406 | 1,406 | 1,380 | 1,389 | -15 | -1.1% | 1,900 |
2023/08/07 | 1,432 | 1,433 | 1,402 | 1,404 | -28 | -2% | 2,700 |
2023/08/04 | 1,432 | 1,450 | 1,432 | 1,432 | ±0 | ±0% | 1,300 |
2023/08/03 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 400 |
2023/08/02 | 1,468 | 1,468 | 1,431 | 1,432 | -18 | -1.2% | 900 |
2023/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 200 |
2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/27 | 1,471 | 1,471 | 1,441 | 1,471 | +9 | +0.6% | 600 |
2023/07/26 | 1,492 | 1,492 | 1,459 | 1,462 | +30 | +2.1% | 3,200 |
2023/07/25 | 1,453 | 1,454 | 1,432 | 1,432 | -4 | -0.3% | 900 |
2023/07/24 | 1,454 | 1,456 | 1,436 | 1,436 | +4 | +0.3% | 2,900 |
2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | -26 | -1.8% | 9,700 |
2023/07/20 | 1,443 | 1,458 | 1,443 | 1,458 | +27 | +1.9% | 1,900 |
2023/07/19 | 1,458 | 1,458 | 1,431 | 1,431 | -3 | -0.2% | 600 |
2023/07/18 | 1,463 | 1,463 | 1,434 | 1,434 | -16 | -1.1% | 700 |
2023/07/14 | 1,434 | 1,453 | 1,434 | 1,450 | -3 | -0.2% | 1,600 |
2023/07/13 | 1,452 | 1,453 | 1,452 | 1,453 | +2 | +0.1% | 300 |
151~
200
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