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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/01 | 1,980 | 2,017 | 1,970 | 1,990 | - | - | 263,800 |
3651～
3692
件表示中 / 3692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 | 76,100円 | -13.9% | -21.8% | 1.31% | 13.77倍 | 1.65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 |
| 酒井重 | 200,700円 | -17.6% | -48.9% | 5.13% | 10.07倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 69,900円 | +4.3% | -8.8% | 4.29% | 14.64倍 | 0.97倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ツバキナカシマ | 40,300円 | -5.8% | - | 0.00% | - | 0.26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 |
| ＡＩメカテック | 257,600円 | +29.8% | +832.1% | 1.75% | 73.83倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
