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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,700 | 1,720 | 1,695 | 1,696 | -5 | -0.3% | 64,300 |
| 2010/09/28 | 1,688 | 1,705 | 1,675 | 1,701 | +26 | +1.6% | 74,100 |
| 2010/09/27 | 1,644 | 1,679 | 1,640 | 1,675 | +45 | +2.8% | 52,800 |
| 2010/09/24 | 1,655 | 1,662 | 1,622 | 1,630 | -40 | -2.4% | 29,400 |
| 2010/09/22 | 1,661 | 1,704 | 1,661 | 1,670 | -19 | -1.1% | 57,900 |
| 2010/09/21 | 1,650 | 1,707 | 1,631 | 1,689 | +53 | +3.2% | 78,700 |
| 2010/09/17 | 1,615 | 1,639 | 1,600 | 1,636 | +13 | +0.8% | 29,800 |
| 2010/09/16 | 1,650 | 1,653 | 1,605 | 1,623 | -11 | -0.7% | 22,100 |
| 2010/09/15 | 1,590 | 1,660 | 1,586 | 1,634 | +15 | +0.9% | 44,700 |
| 2010/09/14 | 1,648 | 1,650 | 1,609 | 1,619 | -37 | -2.2% | 34,300 |
| 2010/09/13 | 1,700 | 1,707 | 1,650 | 1,656 | -21 | -1.3% | 65,900 |
| 2010/09/10 | 1,640 | 1,682 | 1,640 | 1,677 | +57 | +3.5% | 85,800 |
| 2010/09/09 | 1,576 | 1,634 | 1,572 | 1,620 | +39 | +2.5% | 49,100 |
| 2010/09/08 | 1,550 | 1,592 | 1,521 | 1,581 | +22 | +1.4% | 68,400 |
| 2010/09/07 | 1,596 | 1,597 | 1,555 | 1,559 | -26 | -1.6% | 54,700 |
| 2010/09/06 | 1,634 | 1,638 | 1,579 | 1,585 | +31 | +2% | 118,700 |
| 2010/09/03 | 1,544 | 1,570 | 1,533 | 1,554 | -2 | -0.1% | 56,900 |
| 2010/09/02 | 1,619 | 1,621 | 1,545 | 1,556 | -54 | -3.4% | 81,900 |
| 2010/09/01 | 1,650 | 1,661 | 1,610 | 1,610 | -61 | -3.7% | 114,400 |
| 2010/08/31 | 1,700 | 1,720 | 1,671 | 1,671 | -48 | -2.8% | 48,800 |
| 2010/08/30 | 1,736 | 1,755 | 1,671 | 1,719 | -16 | -0.9% | 114,100 |
| 2010/08/27 | 1,705 | 1,740 | 1,701 | 1,735 | -5 | -0.3% | 91,500 |
| 2010/08/26 | 1,680 | 1,745 | 1,678 | 1,740 | +110 | +6.7% | 180,900 |
| 2010/08/25 | 1,588 | 1,661 | 1,582 | 1,630 | +40 | +2.5% | 117,900 |
| 2010/08/24 | 1,550 | 1,631 | 1,540 | 1,590 | +49 | +3.2% | 122,100 |
| 2010/08/23 | 1,564 | 1,566 | 1,527 | 1,541 | -44 | -2.8% | 34,400 |
| 2010/08/20 | 1,560 | 1,590 | 1,553 | 1,585 | -19 | -1.2% | 73,900 |
| 2010/08/19 | 1,521 | 1,619 | 1,521 | 1,604 | +79 | +5.2% | 54,700 |
| 2010/08/18 | 1,497 | 1,525 | 1,489 | 1,525 | +34 | +2.3% | 34,500 |
| 2010/08/17 | 1,481 | 1,517 | 1,475 | 1,491 | -11 | -0.7% | 16,800 |
| 2010/08/16 | 1,506 | 1,534 | 1,490 | 1,502 | -33 | -2.1% | 29,600 |
| 2010/08/13 | 1,500 | 1,554 | 1,500 | 1,535 | +15 | +1% | 24,400 |
| 2010/08/12 | 1,512 | 1,546 | 1,471 | 1,520 | -32 | -2.1% | 105,500 |
| 2010/08/11 | 1,578 | 1,580 | 1,551 | 1,552 | -38 | -2.4% | 30,700 |
| 2010/08/10 | 1,624 | 1,647 | 1,590 | 1,590 | -33 | -2% | 53,600 |
| 2010/08/09 | 1,620 | 1,630 | 1,582 | 1,623 | -32 | -1.9% | 38,600 |
| 2010/08/06 | 1,639 | 1,658 | 1,610 | 1,655 | +30 | +1.8% | 34,600 |
| 2010/08/05 | 1,665 | 1,700 | 1,623 | 1,625 | -28 | -1.7% | 124,200 |
| 2010/08/04 | 1,730 | 1,750 | 1,644 | 1,653 | -117 | -6.6% | 127,500 |
| 2010/08/03 | 1,778 | 1,809 | 1,756 | 1,770 | +5 | +0.3% | 100,800 |
| 2010/08/02 | 1,722 | 1,778 | 1,722 | 1,765 | +27 | +1.6% | 73,700 |
| 2010/07/30 | 1,720 | 1,747 | 1,712 | 1,738 | ±0 | ±0% | 60,700 |
| 2010/07/29 | 1,735 | 1,741 | 1,721 | 1,738 | -11 | -0.6% | 33,500 |
| 2010/07/28 | 1,719 | 1,755 | 1,715 | 1,749 | +19 | +1.1% | 46,200 |
| 2010/07/27 | 1,770 | 1,775 | 1,730 | 1,730 | -15 | -0.9% | 49,600 |
| 2010/07/26 | 1,736 | 1,769 | 1,691 | 1,745 | +8 | +0.5% | 77,500 |
| 2010/07/23 | 1,700 | 1,795 | 1,700 | 1,737 | +64 | +3.8% | 254,000 |
| 2010/07/22 | 1,668 | 1,698 | 1,628 | 1,673 | +85 | +5.4% | 154,300 |
| 2010/07/21 | 1,672 | 1,690 | 1,570 | 1,588 | -83 | -5% | 178,000 |
| 2010/07/20 | 1,729 | 1,741 | 1,662 | 1,671 | -87 | -4.9% | 146,500 |
3601～
3650
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
