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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 1,068 | 1,172 | 1,065 | 1,166 | +87 | +8.1% | 5,041,000 |
| 2024/06/06 | 1,120 | 1,151 | 1,055 | 1,079 | -20 | -1.8% | 3,633,500 |
| 2024/06/05 | 1,120 | 1,138 | 1,073 | 1,099 | -20 | -1.8% | 3,577,100 |
| 2024/06/04 | 1,130 | 1,157 | 1,086 | 1,119 | -34 | -2.9% | 3,780,400 |
| 2024/06/03 | 1,175 | 1,181 | 1,114 | 1,153 | -31 | -2.6% | 5,668,000 |
| 2024/05/31 | 1,090 | 1,198 | 1,044 | 1,184 | +124 | +11.7% | 8,078,000 |
| 2024/05/30 | 975 | 1,078 | 966 | 1,060 | +66 | +6.6% | 5,188,200 |
| 2024/05/29 | 1,025 | 1,030 | 987 | 994 | -48 | -4.6% | 3,298,100 |
| 2024/05/28 | 990 | 1,048 | 981 | 1,042 | +78 | +8.1% | 5,768,900 |
| 2024/05/27 | 884 | 964 | 880 | 964 | +95 | +10.9% | 3,848,800 |
| 2024/05/24 | 910 | 913 | 867 | 869 | -51 | -5.5% | 2,717,500 |
| 2024/05/23 | 950 | 983 | 917 | 920 | +6 | +0.7% | 3,179,200 |
| 2024/05/22 | 975 | 975 | 912 | 914 | -43 | -4.5% | 3,320,600 |
| 2024/05/21 | 920 | 988 | 920 | 957 | +69 | +7.8% | 3,461,800 |
| 2024/05/20 | 905 | 910 | 881 | 888 | -24 | -2.6% | 1,104,100 |
| 2024/05/17 | 928 | 952 | 900 | 912 | -5 | -0.5% | 2,158,600 |
| 2024/05/16 | 876 | 918 | 870 | 917 | +55 | +6.4% | 1,434,900 |
| 2024/05/15 | 895 | 899 | 862 | 862 | -27 | -3% | 671,900 |
251～
300
件表示中 / 3754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 | 64,200円 | -13.9% | -21.8% | 1.56% | 11.62倍 | 1.39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 |
| ツバキナカシマ | 36,300円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＰＥＧＡＳＵＳ | 58,000円 | +18.0% | +51.8% | 3.45% | 9.22倍 | 0.44倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| 北川鉄 | 143,900円 | +1.8% | -22.2% | 5.42% | 5.54倍 | 0.32倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 岡野バル | 763,000円 | -15.2% | - | 0.79% | 17.49倍 | 1.04倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
