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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,581 | 1,590.5 | 1,561 | 1,590.5 | +19.5 | +1.2% | 730,900 |
| 2025/05/22 | 1,560 | 1,579.5 | 1,560 | 1,571 | -5.5 | -0.3% | 539,400 |
| 2025/05/21 | 1,589.5 | 1,590 | 1,574 | 1,576.5 | +1.5 | +0.1% | 315,100 |
| 2025/05/20 | 1,590 | 1,597.5 | 1,564.5 | 1,575 | +8.5 | +0.5% | 423,300 |
| 2025/05/19 | 1,541.5 | 1,570 | 1,541.5 | 1,566.5 | +27.5 | +1.8% | 631,300 |
| 2025/05/16 | 1,540 | 1,561.5 | 1,525 | 1,539 | -11.5 | -0.7% | 649,300 |
| 2025/05/15 | 1,569 | 1,614.5 | 1,550.5 | 1,550.5 | -98.5 | -6% | 1,179,500 |
| 2025/05/14 | 1,655 | 1,658 | 1,631.5 | 1,649 | +0.5 | ±0% | 412,400 |
| 2025/05/13 | 1,669 | 1,675 | 1,641 | 1,648.5 | +0.5 | ±0% | 578,000 |
| 2025/05/12 | 1,636 | 1,650 | 1,623 | 1,648 | +23.5 | +1.4% | 311,800 |
| 2025/05/09 | 1,621.5 | 1,635.5 | 1,612 | 1,624.5 | +17.5 | +1.1% | 338,000 |
| 2025/05/08 | 1,609.5 | 1,618 | 1,600 | 1,607 | -1 | -0.1% | 346,300 |
| 2025/05/07 | 1,616 | 1,620 | 1,605.5 | 1,608 | ±0 | ±0% | 344,700 |
| 2025/05/02 | 1,624 | 1,632.5 | 1,608 | 1,608 | -16 | -1% | 468,900 |
| 2025/05/01 | 1,587 | 1,631.5 | 1,580 | 1,624 | +37 | +2.3% | 638,900 |
| 2025/04/30 | 1,587 | 1,595 | 1,573 | 1,587 | -3 | -0.2% | 735,600 |
| 2025/04/28 | 1,600 | 1,615 | 1,584.5 | 1,590 | +7.5 | +0.5% | 1,389,000 |
| 2025/04/25 | 1,578 | 1,597.5 | 1,570.5 | 1,582.5 | +29 | +1.9% | 827,900 |
| 2025/04/24 | 1,548 | 1,569.5 | 1,540.5 | 1,553.5 | +22.5 | +1.5% | 874,200 |
| 2025/04/23 | 1,547 | 1,547.5 | 1,524 | 1,531 | +24 | +1.6% | 541,200 |
| 2025/04/22 | 1,478.5 | 1,522 | 1,477 | 1,507 | +23 | +1.5% | 835,000 |
| 2025/04/21 | 1,463.5 | 1,487.5 | 1,457 | 1,484 | +12 | +0.8% | 943,200 |
| 2025/04/18 | 1,457.5 | 1,475 | 1,456 | 1,472 | +32 | +2.2% | 602,700 |
| 2025/04/17 | 1,431 | 1,445 | 1,415 | 1,440 | +14.5 | +1% | 842,200 |
| 2025/04/16 | 1,441.5 | 1,452 | 1,418 | 1,425.5 | -24 | -1.7% | 745,000 |
| 2025/04/15 | 1,440.5 | 1,454.5 | 1,424 | 1,449.5 | +23.5 | +1.6% | 626,900 |
| 2025/04/14 | 1,450.5 | 1,450.5 | 1,426 | 1,426 | -3 | -0.2% | 788,600 |
| 2025/04/11 | 1,441 | 1,441 | 1,391.5 | 1,429 | -42 | -2.9% | 1,229,600 |
| 2025/04/10 | 1,488 | 1,496 | 1,459.5 | 1,471 | +97.5 | +7.1% | 774,900 |
| 2025/04/09 | 1,393 | 1,399 | 1,346 | 1,373.5 | -46.5 | -3.3% | 1,405,000 |
| 2025/04/08 | 1,382.5 | 1,454 | 1,382.5 | 1,420 | +67.5 | +5% | 1,006,900 |
| 2025/04/07 | 1,338.5 | 1,384.5 | 1,298 | 1,352.5 | -100.5 | -6.9% | 1,539,600 |
| 2025/04/04 | 1,490.5 | 1,502.5 | 1,413.5 | 1,453 | -100 | -6.4% | 2,521,200 |
| 2025/04/03 | 1,536 | 1,576.5 | 1,532 | 1,553 | -72 | -4.4% | 1,562,400 |
| 2025/04/02 | 1,639 | 1,640 | 1,613 | 1,625 | -1.5 | -0.1% | 692,200 |
| 2025/04/01 | 1,620 | 1,636 | 1,620 | 1,626.5 | +20.5 | +1.3% | 893,100 |
| 2025/03/31 | 1,608.5 | 1,624.5 | 1,588 | 1,606 | -41 | -2.5% | 1,014,300 |
| 2025/03/28 | 1,664 | 1,665.5 | 1,636 | 1,647 | -61 | -3.6% | 2,132,600 |
| 2025/03/27 | 1,684 | 1,708 | 1,680.5 | 1,708 | -13 | -0.8% | 1,875,700 |
| 2025/03/26 | 1,713.5 | 1,727 | 1,707.5 | 1,721 | +9 | +0.5% | 978,600 |
| 2025/03/25 | 1,730.5 | 1,732.5 | 1,704.5 | 1,712 | -3.5 | -0.2% | 929,000 |
| 2025/03/24 | 1,728 | 1,732 | 1,712.5 | 1,715.5 | -21.5 | -1.2% | 826,200 |
| 2025/03/21 | 1,734.5 | 1,759 | 1,725 | 1,737 | +2 | +0.1% | 814,000 |
| 2025/03/19 | 1,714.5 | 1,740 | 1,714.5 | 1,735 | +20.5 | +1.2% | 599,000 |
| 2025/03/18 | 1,706.5 | 1,725 | 1,703.5 | 1,714.5 | +8 | +0.5% | 800,500 |
| 2025/03/17 | 1,710 | 1,712 | 1,694.5 | 1,706.5 | +19 | +1.1% | 926,400 |
| 2025/03/14 | 1,664 | 1,699 | 1,662 | 1,687.5 | +8.5 | +0.5% | 625,500 |
| 2025/03/13 | 1,700 | 1,708.5 | 1,679 | 1,679 | -21 | -1.2% | 935,500 |
| 2025/03/12 | 1,675 | 1,718 | 1,670 | 1,700 | +54 | +3.3% | 1,501,000 |
| 2025/03/11 | 1,621.5 | 1,646 | 1,609 | 1,646 | -12.5 | -0.8% | 843,400 |
1～
50
件表示中 / 3705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 | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79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 |
| ＬＩＸＩＬ | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71倍 | 0.75倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| 洋缶ＨＤ | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＳＵＭＣＯ | 95,800円 | +10.9% | -57.3% | 2.19% | 55.83倍 | 0.57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 | 212,800円 | +5.1% | +11.7% | 3.48% | 13.17倍 | 1.34倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
市場注目の銘柄
チャート関連のコラム
