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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,598 | 1,612 | 1,557 | 1,563 | -27 | -1.7% | 125,100 |
| 2011/05/13 | 1,638 | 1,650 | 1,574 | 1,590 | -62 | -3.8% | 215,800 |
| 2011/05/12 | 1,670 | 1,736 | 1,641 | 1,652 | -19 | -1.1% | 366,000 |
| 2011/05/11 | 1,751 | 1,758 | 1,660 | 1,671 | -41 | -2.4% | 545,800 |
| 2011/05/10 | 1,580 | 1,719 | 1,580 | 1,712 | +142 | +9% | 639,400 |
| 2011/05/09 | 1,569 | 1,584 | 1,554 | 1,570 | +17 | +1.1% | 136,700 |
| 2011/05/06 | 1,548 | 1,558 | 1,528 | 1,553 | -20 | -1.3% | 143,000 |
| 2011/05/02 | 1,600 | 1,615 | 1,569 | 1,573 | -4 | -0.3% | 292,100 |
| 2011/04/28 | 1,558 | 1,580 | 1,540 | 1,577 | +36 | +2.3% | 124,400 |
| 2011/04/27 | 1,560 | 1,575 | 1,540 | 1,541 | -12 | -0.8% | 76,200 |
| 2011/04/26 | 1,555 | 1,588 | 1,542 | 1,553 | +8 | +0.5% | 123,700 |
| 2011/04/25 | 1,541 | 1,594 | 1,535 | 1,545 | -10 | -0.6% | 216,700 |
| 2011/04/22 | 1,515 | 1,569 | 1,501 | 1,555 | +45 | +3% | 274,900 |
| 2011/04/21 | 1,570 | 1,576 | 1,507 | 1,510 | -49 | -3.1% | 240,200 |
| 2011/04/20 | 1,560 | 1,596 | 1,545 | 1,559 | +13 | +0.8% | 157,600 |
| 2011/04/19 | 1,572 | 1,580 | 1,541 | 1,546 | -49 | -3.1% | 258,800 |
| 2011/04/18 | 1,634 | 1,634 | 1,592 | 1,595 | -24 | -1.5% | 144,600 |
| 2011/04/15 | 1,649 | 1,649 | 1,607 | 1,619 | -22 | -1.3% | 157,000 |
| 2011/04/14 | 1,615 | 1,655 | 1,596 | 1,641 | +34 | +2.1% | 338,300 |
| 2011/04/13 | 1,620 | 1,641 | 1,586 | 1,607 | -36 | -2.2% | 428,800 |
| 2011/04/12 | 1,668 | 1,691 | 1,625 | 1,643 | -39 | -2.3% | 418,300 |
| 2011/04/11 | 1,675 | 1,710 | 1,655 | 1,682 | -18 | -1.1% | 361,200 |
| 2011/04/08 | 1,640 | 1,721 | 1,616 | 1,700 | +67 | +4.1% | 845,900 |
| 2011/04/07 | 1,625 | 1,636 | 1,602 | 1,633 | +30 | +1.9% | 378,900 |
| 2011/04/06 | 1,633 | 1,665 | 1,601 | 1,603 | -35 | -2.1% | 358,200 |
| 2011/04/05 | 1,613 | 1,680 | 1,570 | 1,638 | +26 | +1.6% | 1,033,800 |
| 2011/04/04 | 1,663 | 1,681 | 1,603 | 1,612 | -109 | -6.3% | 1,161,100 |
| 2011/04/01 | 1,658 | 1,775 | 1,658 | 1,721 | -437 | -20.3% | 2,993,700 |
| 2011/03/31 | 2,095 | 2,210 | 2,020 | 2,158 | +37 | +1.7% | 776,500 |
| 2011/03/30 | 2,065 | 2,295 | 1,986 | 2,121 | +68 | +3.3% | 1,686,200 |
| 2011/03/29 | 1,810 | 2,068 | 1,800 | 2,053 | +267 | +14.9% | 1,133,400 |
| 2011/03/28 | 1,780 | 1,816 | 1,757 | 1,786 | -4 | -0.2% | 179,700 |
| 2011/03/25 | 1,841 | 1,842 | 1,764 | 1,790 | -28 | -1.5% | 199,500 |
| 2011/03/24 | 1,810 | 1,824 | 1,711 | 1,818 | +18 | +1% | 297,000 |
| 2011/03/23 | 1,820 | 1,844 | 1,765 | 1,800 | -20 | -1.1% | 488,500 |
| 2011/03/22 | 1,830 | 1,848 | 1,791 | 1,820 | +50 | +2.8% | 547,800 |
| 2011/03/18 | 1,630 | 1,779 | 1,610 | 1,770 | +160 | +9.9% | 486,600 |
| 2011/03/17 | 1,400 | 1,610 | 1,396 | 1,610 | +176 | +12.3% | 329,500 |
| 2011/03/16 | 1,560 | 1,561 | 1,414 | 1,434 | +124 | +9.5% | 289,100 |
| 2011/03/15 | 1,340 | 1,479 | 1,070 | 1,310 | -40 | -3% | 345,000 |
| 2011/03/14 | 1,221 | 1,400 | 1,200 | 1,350 | -181 | -11.8% | 278,400 |
| 2011/03/11 | 1,554 | 1,554 | 1,530 | 1,531 | -54 | -3.4% | 99,000 |
| 2011/03/10 | 1,602 | 1,617 | 1,570 | 1,585 | -29 | -1.8% | 54,300 |
| 2011/03/09 | 1,610 | 1,630 | 1,609 | 1,614 | +15 | +0.9% | 30,200 |
| 2011/03/08 | 1,611 | 1,613 | 1,590 | 1,599 | -11 | -0.7% | 53,800 |
| 2011/03/07 | 1,613 | 1,626 | 1,606 | 1,610 | +5 | +0.3% | 37,500 |
| 2011/03/04 | 1,618 | 1,632 | 1,605 | 1,605 | -12 | -0.7% | 81,200 |
| 2011/03/03 | 1,604 | 1,622 | 1,602 | 1,617 | +8 | +0.5% | 40,600 |
| 2011/03/02 | 1,622 | 1,626 | 1,608 | 1,609 | -21 | -1.3% | 50,900 |
| 2011/03/01 | 1,638 | 1,640 | 1,617 | 1,630 | -1 | -0.1% | 67,000 |
3451～
3500
件表示中 / 3723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 | 66,200円 | -13.9% | -21.8% | 1.51% | 11.98倍 | 1.43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 |
| 加藤製 | 126,500円 | +7.7% | -14.3% | 5.53% | 11.95倍 | 0.32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 | 381,000円 | - | - | 2.62% | 7.47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 |
| マミヤＯＰ | 136,800円 | -25.8% | -48.5% | 5.12% | 4.71倍 | 0.56倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ツバキナカシマ | 34,500円 | -5.8% | - | 0.00% | - | 0.22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 |
市場注目の銘柄
チャート関連のコラム
