エヌ・ピー・シーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 834 | 855 | 834 | 842 | -5 | -0.6% | 482,400 |
| 2024/10/24 | 845 | 854 | 838 | 847 | -19 | -2.2% | 459,100 |
| 2024/10/23 | 838 | 867 | 832 | 866 | +19 | +2.2% | 569,900 |
| 2024/10/22 | 875 | 875 | 824 | 847 | -38 | -4.3% | 1,508,700 |
| 2024/10/21 | 906 | 907 | 885 | 885 | -28 | -3.1% | 394,700 |
| 2024/10/18 | 916 | 942 | 905 | 913 | +1 | +0.1% | 701,600 |
| 2024/10/17 | 939 | 949 | 891 | 912 | -35 | -3.7% | 1,046,700 |
| 2024/10/16 | 885 | 952 | 880 | 947 | +21 | +2.3% | 1,800,800 |
| 2024/10/15 | 895 | 926 | 886 | 926 | +44 | +5% | 1,014,500 |
| 2024/10/11 | 884 | 896 | 876 | 882 | -15 | -1.7% | 809,100 |
| 2024/10/10 | 920 | 924 | 895 | 897 | -27 | -2.9% | 805,300 |
| 2024/10/09 | 925 | 927 | 916 | 924 | +2 | +0.2% | 420,200 |
| 2024/10/08 | 927 | 952 | 922 | 922 | -10 | -1.1% | 663,200 |
| 2024/10/07 | 947 | 948 | 918 | 932 | -1 | -0.1% | 912,700 |
| 2024/10/04 | 930 | 938 | 923 | 933 | -3 | -0.3% | 600,000 |
| 2024/10/03 | 969 | 969 | 932 | 936 | -18 | -1.9% | 1,246,800 |
| 2024/10/02 | 976 | 980 | 953 | 954 | -30 | -3% | 828,700 |
| 2024/10/01 | 989 | 1,001 | 972 | 984 | +9 | +0.9% | 964,100 |
| 2024/09/30 | 1,009 | 1,040 | 968 | 975 | -64 | -6.2% | 1,716,100 |
| 2024/09/27 | 1,015 | 1,054 | 1,013 | 1,039 | +40 | +4% | 1,401,300 |
| 2024/09/26 | 1,020 | 1,021 | 991 | 999 | -11 | -1.1% | 909,500 |
| 2024/09/25 | 1,010 | 1,026 | 1,004 | 1,010 | -3 | -0.3% | 653,100 |
| 2024/09/24 | 1,027 | 1,049 | 1,009 | 1,013 | +2 | +0.2% | 1,186,900 |
| 2024/09/20 | 1,065 | 1,066 | 1,006 | 1,011 | -39 | -3.7% | 1,512,700 |
| 2024/09/19 | 1,041 | 1,056 | 1,023 | 1,050 | +25 | +2.4% | 1,041,800 |
| 2024/09/18 | 1,061 | 1,064 | 1,013 | 1,025 | -28 | -2.7% | 1,112,400 |
| 2024/09/17 | 1,068 | 1,082 | 1,030 | 1,053 | +22 | +2.1% | 1,281,200 |
| 2024/09/13 | 1,049 | 1,055 | 1,021 | 1,031 | -29 | -2.7% | 1,199,900 |
| 2024/09/12 | 1,056 | 1,119 | 1,043 | 1,060 | +91 | +9.4% | 5,758,200 |
| 2024/09/11 | 980 | 997 | 951 | 969 | -7 | -0.7% | 1,420,400 |
| 2024/09/10 | 985 | 1,002 | 968 | 976 | -4 | -0.4% | 1,045,700 |
| 2024/09/09 | 931 | 990 | 920 | 980 | +9 | +0.9% | 1,429,700 |
| 2024/09/06 | 1,005 | 1,007 | 960 | 971 | -29 | -2.9% | 1,423,800 |
| 2024/09/05 | 970 | 1,035 | 970 | 1,000 | +17 | +1.7% | 1,833,700 |
| 2024/09/04 | 1,019 | 1,035 | 974 | 983 | -96 | -8.9% | 2,748,000 |
| 2024/09/03 | 1,043 | 1,085 | 1,030 | 1,079 | +55 | +5.4% | 2,037,100 |
| 2024/09/02 | 1,062 | 1,063 | 1,020 | 1,024 | -25 | -2.4% | 1,129,800 |
| 2024/08/30 | 1,100 | 1,110 | 1,028 | 1,049 | -33 | -3% | 2,140,200 |
| 2024/08/29 | 1,085 | 1,145 | 1,075 | 1,082 | -32 | -2.9% | 1,933,900 |
| 2024/08/28 | 1,110 | 1,143 | 1,100 | 1,114 | -12 | -1.1% | 1,872,900 |
| 2024/08/27 | 1,065 | 1,148 | 1,044 | 1,126 | +58 | +5.4% | 3,204,300 |
| 2024/08/26 | 1,003 | 1,074 | 1,001 | 1,068 | +50 | +4.9% | 2,724,700 |
| 2024/08/23 | 952 | 1,024 | 951 | 1,018 | +92 | +9.9% | 4,009,700 |
| 2024/08/22 | 947 | 948 | 924 | 926 | -16 | -1.7% | 632,100 |
| 2024/08/21 | 908 | 942 | 903 | 942 | +25 | +2.7% | 1,038,500 |
| 2024/08/20 | 936 | 948 | 915 | 917 | -4 | -0.4% | 705,000 |
| 2024/08/19 | 919 | 975 | 913 | 921 | ±0 | ±0% | 1,284,900 |
| 2024/08/16 | 933 | 944 | 911 | 921 | +18 | +2% | 937,600 |
| 2024/08/15 | 906 | 927 | 897 | 903 | -11 | -1.2% | 1,037,900 |
| 2024/08/14 | 888 | 932 | 873 | 914 | +52 | +6% | 1,879,900 |
151～
200
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「エヌピーシー」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 |
|---|---|---|---|---|---|---|---|---|
| エヌピーシー | 68,700円 | -13.9% | -21.8% | 1.46% | 12.43倍 | 1.49倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| オカダアイヨン | 186,700円 | +5.3% | +11.7% | 4.02% | 8.84倍 | 0.87倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 加藤製 | 131,100円 | +7.7% | -14.3% | 5.34% | 12.55倍 | 0.34倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 中北製 | 386,500円 | - | - | 2.59% | 7.58倍 | 0.54倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ワイエイシイＨＤ | 76,700円 | +30.2% | +60.1% | 5.22% | 11.77倍 | 0.83倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
市場注目の銘柄
チャート関連のコラム
