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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 1,620 | 1,623 | 1,568 | 1,590 | +10 | +0.6% | 71,400 |
2010/06/15 | 1,553 | 1,596 | 1,545 | 1,580 | +26 | +1.7% | 86,500 |
2010/06/14 | 1,552 | 1,559 | 1,530 | 1,554 | +42 | +2.8% | 67,200 |
2010/06/11 | 1,460 | 1,519 | 1,458 | 1,512 | +82 | +5.7% | 125,500 |
2010/06/10 | 1,437 | 1,449 | 1,415 | 1,430 | -10 | -0.7% | 93,400 |
2010/06/09 | 1,522 | 1,529 | 1,410 | 1,440 | -70 | -4.6% | 193,600 |
2010/06/08 | 1,550 | 1,620 | 1,497 | 1,510 | -61 | -3.9% | 196,000 |
2010/06/07 | 1,625 | 1,650 | 1,571 | 1,571 | -130 | -7.6% | 145,900 |
2010/06/04 | 1,603 | 1,720 | 1,603 | 1,701 | +101 | +6.3% | 187,200 |
2010/06/03 | 1,555 | 1,610 | 1,550 | 1,600 | +54 | +3.5% | 74,100 |
2010/06/02 | 1,553 | 1,575 | 1,510 | 1,546 | -6 | -0.4% | 99,200 |
2010/06/01 | 1,564 | 1,565 | 1,527 | 1,552 | -12 | -0.8% | 63,200 |
2010/05/31 | 1,520 | 1,572 | 1,514 | 1,564 | +48 | +3.2% | 64,400 |
2010/05/28 | 1,563 | 1,563 | 1,508 | 1,516 | +16 | +1.1% | 82,000 |
2010/05/27 | 1,475 | 1,520 | 1,439 | 1,500 | +25 | +1.7% | 107,600 |
2010/05/26 | 1,579 | 1,595 | 1,465 | 1,475 | -87 | -5.6% | 215,400 |
2010/05/25 | 1,620 | 1,642 | 1,536 | 1,562 | -80 | -4.9% | 216,900 |
2010/05/24 | 1,511 | 1,680 | 1,500 | 1,642 | +141 | +9.4% | 290,000 |
2010/05/21 | 1,437 | 1,509 | 1,401 | 1,501 | -6 | -0.4% | 188,700 |
2010/05/20 | 1,499 | 1,550 | 1,492 | 1,507 | -8 | -0.5% | 185,300 |
2010/05/19 | 1,433 | 1,550 | 1,332 | 1,515 | +71 | +4.9% | 423,500 |
2010/05/18 | 1,605 | 1,632 | 1,433 | 1,444 | -156 | -9.8% | 261,100 |
2010/05/17 | 1,684 | 1,693 | 1,596 | 1,600 | -116 | -6.8% | 151,100 |
2010/05/14 | 1,673 | 1,720 | 1,673 | 1,716 | -4 | -0.2% | 56,000 |
2010/05/13 | 1,675 | 1,720 | 1,653 | 1,720 | +51 | +3.1% | 82,300 |
2010/05/12 | 1,646 | 1,698 | 1,631 | 1,669 | +3 | +0.2% | 89,400 |
2010/05/11 | 1,725 | 1,728 | 1,661 | 1,666 | -44 | -2.6% | 124,900 |
2010/05/10 | 1,713 | 1,745 | 1,706 | 1,710 | -28 | -1.6% | 119,600 |
2010/05/07 | 1,748 | 1,768 | 1,690 | 1,738 | -90 | -4.9% | 222,200 |
2010/05/06 | 1,835 | 1,849 | 1,813 | 1,828 | -39 | -2.1% | 122,900 |
2010/04/30 | 1,884 | 1,885 | 1,865 | 1,867 | +6 | +0.3% | 97,300 |
2010/04/28 | 1,880 | 1,884 | 1,855 | 1,861 | -43 | -2.3% | 144,700 |
2010/04/27 | 1,891 | 1,910 | 1,890 | 1,904 | +22 | +1.2% | 123,500 |
2010/04/26 | 1,849 | 1,898 | 1,849 | 1,882 | +34 | +1.8% | 202,100 |
2010/04/23 | 1,867 | 1,871 | 1,828 | 1,848 | -32 | -1.7% | 212,400 |
2010/04/22 | 1,912 | 1,915 | 1,866 | 1,880 | -35 | -1.8% | 319,800 |
2010/04/21 | 1,911 | 1,923 | 1,911 | 1,915 | -5 | -0.3% | 160,100 |
2010/04/20 | 1,944 | 1,944 | 1,911 | 1,920 | -25 | -1.3% | 146,800 |
2010/04/19 | 1,940 | 1,945 | 1,903 | 1,945 | -8 | -0.4% | 214,100 |
2010/04/16 | 1,987 | 1,994 | 1,950 | 1,953 | -38 | -1.9% | 213,400 |
2010/04/15 | 2,013 | 2,017 | 1,989 | 1,991 | -19 | -0.9% | 162,600 |
2010/04/14 | 1,970 | 2,010 | 1,965 | 2,010 | +45 | +2.3% | 244,400 |
2010/04/13 | 1,980 | 1,984 | 1,953 | 1,965 | +4 | +0.2% | 190,100 |
2010/04/12 | 1,994 | 1,995 | 1,960 | 1,961 | -17 | -0.9% | 152,200 |
2010/04/09 | 1,990 | 1,990 | 1,968 | 1,978 | +21 | +1.1% | 190,600 |
2010/04/08 | 1,923 | 1,960 | 1,922 | 1,957 | +36 | +1.9% | 203,000 |
2010/04/07 | 1,903 | 1,929 | 1,885 | 1,921 | +12 | +0.6% | 285,200 |
2010/04/06 | 1,937 | 1,944 | 1,904 | 1,909 | -28 | -1.4% | 224,400 |
2010/04/05 | 1,976 | 1,985 | 1,924 | 1,937 | -39 | -2% | 298,000 |
2010/04/02 | 1,996 | 2,000 | 1,970 | 1,976 | -14 | -0.7% | 223,800 |
3401~
3450
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「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 | 89,400円 | +18.0% | +123.8% | 0.78% | 13.10倍 | 2.28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 |
タカトリ | 394,500円 | +0.8% | +3.9% | 1.01% | 11.34倍 | 2.63倍 |
|
精密切断加工機が主柱、SiC向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
AIメカテック | 334,500円 | +29.6% | +177.2% | 1.35% | 22.49倍 | 2.43倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置(IJP)、LCD製造装置を手がける |
守谷輸送 | 111,700円 | +15.0% | +203.4% | 1.43% | 12.54倍 | 2.38倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
日本ドライ | 269,300円 | +3.5% | +11.4% | 1.30% | 6.45倍 | 0.88倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にALSOK |
市場注目の銘柄
チャート関連のコラム