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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,748 | 1,800 | 1,748 | 1,790 | +37 | +2.1% | 56,400 |
| 2010/11/12 | 1,809 | 1,813 | 1,750 | 1,753 | -56 | -3.1% | 112,200 |
| 2010/11/11 | 1,836 | 1,848 | 1,802 | 1,809 | -20 | -1.1% | 118,600 |
| 2010/11/10 | 1,820 | 1,835 | 1,813 | 1,829 | +9 | +0.5% | 53,300 |
| 2010/11/09 | 1,825 | 1,825 | 1,806 | 1,820 | -1 | -0.1% | 33,100 |
| 2010/11/08 | 1,840 | 1,841 | 1,814 | 1,821 | -14 | -0.8% | 58,500 |
| 2010/11/05 | 1,819 | 1,848 | 1,819 | 1,835 | +21 | +1.2% | 71,200 |
| 2010/11/04 | 1,822 | 1,830 | 1,801 | 1,814 | -6 | -0.3% | 76,900 |
| 2010/11/02 | 1,850 | 1,850 | 1,805 | 1,820 | -50 | -2.7% | 53,900 |
| 2010/11/01 | 1,880 | 1,894 | 1,858 | 1,870 | +10 | +0.5% | 80,800 |
| 2010/10/29 | 1,821 | 1,880 | 1,821 | 1,860 | +55 | +3% | 99,000 |
| 2010/10/28 | 1,865 | 1,865 | 1,805 | 1,805 | -66 | -3.5% | 125,900 |
| 2010/10/27 | 1,915 | 1,920 | 1,868 | 1,871 | -52 | -2.7% | 139,500 |
| 2010/10/26 | 1,918 | 1,930 | 1,886 | 1,923 | +24 | +1.3% | 154,300 |
| 2010/10/25 | 1,865 | 1,915 | 1,864 | 1,899 | +54 | +2.9% | 187,800 |
| 2010/10/22 | 1,794 | 1,855 | 1,794 | 1,845 | +36 | +2% | 117,500 |
| 2010/10/21 | 1,795 | 1,855 | 1,795 | 1,809 | ±0 | ±0% | 99,600 |
| 2010/10/20 | 1,750 | 1,820 | 1,750 | 1,809 | +62 | +3.5% | 251,600 |
| 2010/10/19 | 1,736 | 1,765 | 1,736 | 1,747 | -1 | -0.1% | 69,500 |
| 2010/10/18 | 1,780 | 1,784 | 1,733 | 1,748 | -21 | -1.2% | 98,400 |
| 2010/10/15 | 1,762 | 1,805 | 1,760 | 1,769 | -3 | -0.2% | 173,000 |
| 2010/10/14 | 1,768 | 1,813 | 1,742 | 1,772 | +34 | +2% | 147,700 |
| 2010/10/13 | 1,740 | 1,755 | 1,703 | 1,738 | -14 | -0.8% | 134,200 |
| 2010/10/12 | 1,750 | 1,820 | 1,749 | 1,752 | +11 | +0.6% | 253,200 |
| 2010/10/08 | 1,767 | 1,767 | 1,730 | 1,741 | -28 | -1.6% | 50,600 |
| 2010/10/07 | 1,729 | 1,770 | 1,712 | 1,769 | +60 | +3.5% | 68,800 |
| 2010/10/06 | 1,688 | 1,753 | 1,688 | 1,709 | +22 | +1.3% | 90,100 |
| 2010/10/05 | 1,682 | 1,735 | 1,671 | 1,687 | -17 | -1% | 78,200 |
| 2010/10/04 | 1,773 | 1,788 | 1,702 | 1,704 | -65 | -3.7% | 108,700 |
| 2010/10/01 | 1,715 | 1,775 | 1,715 | 1,769 | +69 | +4.1% | 208,500 |
| 2010/09/30 | 1,631 | 1,719 | 1,631 | 1,700 | +4 | +0.2% | 152,100 |
| 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 |
3601～
3650
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
