日本発条の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,874 | 1,879 | 1,855.5 | 1,862.5 | +6 | +0.3% | 338,100 |
| 2025/08/21 | 1,850 | 1,862.5 | 1,834.5 | 1,856.5 | -5.5 | -0.3% | 277,500 |
| 2025/08/20 | 1,853 | 1,865.5 | 1,840 | 1,862 | ±0 | ±0% | 478,600 |
| 2025/08/19 | 1,830 | 1,874.5 | 1,823 | 1,862 | +22 | +1.2% | 457,100 |
| 2025/08/18 | 1,813 | 1,842.5 | 1,813 | 1,840 | +32.5 | +1.8% | 432,700 |
| 2025/08/15 | 1,803.5 | 1,811 | 1,790.5 | 1,807.5 | +24 | +1.3% | 282,100 |
| 2025/08/14 | 1,811 | 1,815 | 1,783.5 | 1,783.5 | -36 | -2% | 309,400 |
| 2025/08/13 | 1,819.5 | 1,843.5 | 1,810.5 | 1,819.5 | +1 | +0.1% | 369,500 |
| 2025/08/12 | 1,810 | 1,825 | 1,804.5 | 1,818.5 | +18.5 | +1% | 444,000 |
| 2025/08/08 | 1,758 | 1,809 | 1,754.5 | 1,800 | +47.5 | +2.7% | 549,700 |
| 2025/08/07 | 1,733.5 | 1,809 | 1,722 | 1,752.5 | -21 | -1.2% | 1,163,300 |
| 2025/08/06 | 1,755 | 1,782 | 1,745.5 | 1,773.5 | +37.5 | +2.2% | 809,800 |
| 2025/08/05 | 1,735.5 | 1,747 | 1,721 | 1,736 | +13.5 | +0.8% | 545,700 |
| 2025/08/04 | 1,698.5 | 1,724.5 | 1,698 | 1,722.5 | -16 | -0.9% | 557,500 |
| 2025/08/01 | 1,725 | 1,750 | 1,719.5 | 1,738.5 | +24.5 | +1.4% | 762,500 |
| 2025/07/31 | 1,711.5 | 1,726 | 1,710 | 1,714 | +6 | +0.4% | 707,200 |
| 2025/07/30 | 1,701 | 1,708.5 | 1,695.5 | 1,708 | -5.5 | -0.3% | 841,700 |
| 2025/07/29 | 1,714 | 1,727 | 1,699 | 1,713.5 | -7.5 | -0.4% | 845,100 |
| 2025/07/28 | 1,720 | 1,729.5 | 1,713.5 | 1,721 | +1 | +0.1% | 553,300 |
| 2025/07/25 | 1,720 | 1,724 | 1,703 | 1,720 | -8 | -0.5% | 770,900 |
| 2025/07/24 | 1,730 | 1,748 | 1,720.5 | 1,728 | +12 | +0.7% | 672,200 |
| 2025/07/23 | 1,655 | 1,731 | 1,641 | 1,716 | +84 | +5.1% | 1,380,000 |
| 2025/07/22 | 1,626.5 | 1,643.5 | 1,622 | 1,632 | -3 | -0.2% | 398,000 |
| 2025/07/18 | 1,640.5 | 1,645 | 1,629.5 | 1,635 | -5 | -0.3% | 367,100 |
| 2025/07/17 | 1,625.5 | 1,643 | 1,614.5 | 1,640 | ±0 | ±0% | 311,700 |
| 2025/07/16 | 1,643 | 1,650.5 | 1,636.5 | 1,640 | +1 | +0.1% | 310,200 |
| 2025/07/15 | 1,638 | 1,643.5 | 1,632.5 | 1,639 | -0.5 | ±0% | 308,200 |
| 2025/07/14 | 1,635 | 1,647 | 1,631 | 1,639.5 | +1 | +0.1% | 359,300 |
| 2025/07/11 | 1,634.5 | 1,651.5 | 1,625.5 | 1,638.5 | +16.5 | +1% | 565,700 |
| 2025/07/10 | 1,625 | 1,626.5 | 1,614.5 | 1,622 | +5.5 | +0.3% | 571,900 |
| 2025/07/09 | 1,609.5 | 1,624 | 1,604.5 | 1,616.5 | +16.5 | +1% | 479,800 |
| 2025/07/08 | 1,595 | 1,604 | 1,589 | 1,600 | +17.5 | +1.1% | 426,400 |
| 2025/07/07 | 1,600 | 1,601 | 1,582.5 | 1,582.5 | -15 | -0.9% | 445,800 |
| 2025/07/04 | 1,607 | 1,607 | 1,588 | 1,597.5 | -11.5 | -0.7% | 288,100 |
| 2025/07/03 | 1,576.5 | 1,617 | 1,569 | 1,609 | +37.5 | +2.4% | 791,500 |
| 2025/07/02 | 1,558 | 1,579 | 1,555 | 1,571.5 | +11 | +0.7% | 684,500 |
| 2025/07/01 | 1,567 | 1,571.5 | 1,558 | 1,560.5 | -12 | -0.8% | 551,500 |
| 2025/06/30 | 1,603 | 1,603 | 1,572.5 | 1,572.5 | -18.5 | -1.2% | 841,100 |
| 2025/06/27 | 1,610.5 | 1,612 | 1,588 | 1,591 | -1.5 | -0.1% | 635,000 |
| 2025/06/26 | 1,575 | 1,592.5 | 1,575 | 1,592.5 | +22.5 | +1.4% | 566,000 |
| 2025/06/25 | 1,575 | 1,579.5 | 1,563.5 | 1,570 | -1 | -0.1% | 749,300 |
| 2025/06/24 | 1,584 | 1,589 | 1,558 | 1,571 | +5 | +0.3% | 620,100 |
| 2025/06/23 | 1,570 | 1,581.5 | 1,552.5 | 1,566 | -4 | -0.3% | 900,200 |
| 2025/06/20 | 1,590 | 1,593.5 | 1,570 | 1,570 | -44 | -2.7% | 1,023,100 |
| 2025/06/19 | 1,620.5 | 1,622 | 1,603 | 1,614 | -16 | -1% | 303,700 |
| 2025/06/18 | 1,613.5 | 1,636 | 1,613.5 | 1,630 | +18 | +1.1% | 376,200 |
| 2025/06/17 | 1,601 | 1,612 | 1,600 | 1,612 | +12 | +0.8% | 215,900 |
| 2025/06/16 | 1,591 | 1,600 | 1,584.5 | 1,600 | +13.5 | +0.9% | 371,200 |
| 2025/06/13 | 1,581.5 | 1,594.5 | 1,573.5 | 1,586.5 | -18 | -1.1% | 461,000 |
| 2025/06/12 | 1,610 | 1,617.5 | 1,593.5 | 1,604.5 | -6 | -0.4% | 374,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ニッパツ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッパツ | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| リンナイ | 380,400円 | +2.1% | +6.3% | 2.63% | 16.07倍 | 1.31倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＳＵＭＣＯ | 124,000円 | +3.4% | -93.3% | 1.69% | - | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 文化シヤタ | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| トーカロ | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
