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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/08/13 | 836 | 874 | 835 | 862 | +41 | +5% | 1,137,600 |
| 2024/08/09 | 850 | 863 | 797 | 821 | -10 | -1.2% | 1,418,300 |
| 2024/08/08 | 819 | 855 | 809 | 831 | -3 | -0.4% | 1,480,400 |
| 2024/08/07 | 800 | 866 | 791 | 834 | +28 | +3.5% | 2,497,500 |
| 2024/08/06 | 790 | 814 | 766 | 806 | +61 | +8.2% | 2,531,200 |
| 2024/08/05 | 823 | 832 | 745 | 745 | -150 | -16.8% | 2,673,500 |
| 2024/08/02 | 900 | 929 | 895 | 895 | -47 | -5% | 1,854,400 |
| 2024/08/01 | 991 | 997 | 930 | 942 | -67 | -6.6% | 1,561,000 |
| 2024/07/31 | 998 | 1,017 | 986 | 1,009 | ±0 | ±0% | 948,100 |
| 2024/07/30 | 1,012 | 1,017 | 992 | 1,009 | -7 | -0.7% | 504,800 |
| 2024/07/29 | 1,020 | 1,039 | 1,008 | 1,016 | +17 | +1.7% | 581,000 |
| 2024/07/26 | 1,004 | 1,025 | 996 | 999 | +3 | +0.3% | 1,182,800 |
| 2024/07/25 | 1,010 | 1,025 | 981 | 996 | -46 | -4.4% | 2,016,900 |
| 2024/07/24 | 1,094 | 1,109 | 1,034 | 1,042 | -62 | -5.6% | 2,730,000 |
| 2024/07/23 | 1,120 | 1,168 | 1,104 | 1,104 | +5 | +0.5% | 4,079,600 |
| 2024/07/22 | 1,083 | 1,110 | 1,055 | 1,099 | +24 | +2.2% | 2,300,300 |
| 2024/07/19 | 1,102 | 1,118 | 1,063 | 1,075 | -27 | -2.5% | 1,964,900 |
| 2024/07/18 | 1,110 | 1,133 | 1,077 | 1,102 | -6 | -0.5% | 2,282,800 |
| 2024/07/17 | 1,193 | 1,212 | 1,107 | 1,108 | -74 | -6.3% | 3,922,900 |
| 2024/07/16 | 1,228 | 1,228 | 1,170 | 1,182 | -54 | -4.4% | 2,953,000 |
| 2024/07/12 | 1,336 | 1,353 | 1,222 | 1,236 | -126 | -9.3% | 8,034,300 |
| 2024/07/11 | 1,379 | 1,469 | 1,342 | 1,362 | +12 | +0.9% | 17,165,200 |
| 2024/07/10 | 1,160 | 1,497 | 1,155 | 1,350 | +153 | +12.8% | 40,677,100 |
| 2024/07/09 | 1,209 | 1,241 | 1,180 | 1,197 | +6 | +0.5% | 4,433,100 |
| 2024/07/08 | 1,220 | 1,220 | 1,175 | 1,191 | -19 | -1.6% | 1,841,700 |
| 2024/07/05 | 1,201 | 1,236 | 1,185 | 1,210 | +3 | +0.2% | 2,488,200 |
| 2024/07/04 | 1,239 | 1,258 | 1,198 | 1,207 | -30 | -2.4% | 3,290,000 |
| 2024/07/03 | 1,178 | 1,240 | 1,160 | 1,237 | +61 | +5.2% | 3,683,100 |
| 2024/07/02 | 1,154 | 1,186 | 1,144 | 1,176 | +33 | +2.9% | 2,576,800 |
| 2024/07/01 | 1,170 | 1,187 | 1,126 | 1,143 | -69 | -5.7% | 5,285,000 |
| 2024/06/28 | 1,244 | 1,253 | 1,209 | 1,212 | -30 | -2.4% | 3,949,500 |
| 2024/06/27 | 1,265 | 1,303 | 1,236 | 1,242 | -21 | -1.7% | 6,314,200 |
| 2024/06/26 | 1,240 | 1,279 | 1,213 | 1,263 | +20 | +1.6% | 7,548,600 |
| 2024/06/25 | 1,194 | 1,274 | 1,165 | 1,243 | +51 | +4.3% | 5,621,900 |
| 2024/06/24 | 1,313 | 1,335 | 1,153 | 1,192 | -121 | -9.2% | 9,535,500 |
| 2024/06/21 | 1,222 | 1,324 | 1,186 | 1,313 | +85 | +6.9% | 6,675,700 |
| 2024/06/20 | 1,181 | 1,239 | 1,171 | 1,228 | +6 | +0.5% | 3,957,100 |
| 2024/06/19 | 1,200 | 1,256 | 1,190 | 1,222 | +41 | +3.5% | 5,836,800 |
| 2024/06/18 | 1,312 | 1,313 | 1,132 | 1,181 | -117 | -9% | 9,567,000 |
| 2024/06/17 | 1,284 | 1,334 | 1,246 | 1,298 | +16 | +1.2% | 6,980,000 |
| 2024/06/14 | 1,210 | 1,284 | 1,202 | 1,282 | +44 | +3.6% | 5,412,300 |
| 2024/06/13 | 1,321 | 1,344 | 1,221 | 1,238 | -68 | -5.2% | 7,549,400 |
| 2024/06/12 | 1,267 | 1,331 | 1,231 | 1,306 | +66 | +5.3% | 10,051,200 |
| 2024/06/11 | 1,249 | 1,269 | 1,212 | 1,240 | +10 | +0.8% | 6,800,700 |
| 2024/06/10 | 1,177 | 1,274 | 1,175 | 1,230 | +64 | +5.5% | 8,520,100 |
201～
250
件表示中 / 3722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 | 65,000円 | -13.9% | -21.8% | 1.54% | 11.76倍 | 1.40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 |
| ＫＶＫ | 193,500円 | +2.9% | -8.9% | 4.13% | 8.15倍 | 0.55倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| ワイエイシイＨＤ | 80,800円 | +30.2% | +60.1% | 4.95% | 12.40倍 | 0.88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 |
| オカダアイヨン | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 |
| 中北製 | 387,000円 | - | - | 2.58% | 7.59倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
