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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,664 | 1,665 | 1,649.5 | 1,658.5 | -5.5 | -0.3% | 665,500 |
| 2025/03/07 | 1,671 | 1,673.5 | 1,648.5 | 1,664 | -39.5 | -2.3% | 1,148,700 |
| 2025/03/06 | 1,692.5 | 1,703.5 | 1,688.5 | 1,703.5 | +19 | +1.1% | 569,100 |
| 2025/03/05 | 1,694 | 1,707.5 | 1,680 | 1,684.5 | -0.5 | ±0% | 768,200 |
| 2025/03/04 | 1,687.5 | 1,693 | 1,668.5 | 1,685 | -8.5 | -0.5% | 765,300 |
| 2025/03/03 | 1,694 | 1,701 | 1,675 | 1,693.5 | +23 | +1.4% | 619,900 |
| 2025/02/28 | 1,680 | 1,685 | 1,655 | 1,670.5 | -47.5 | -2.8% | 1,746,800 |
| 2025/02/27 | 1,691 | 1,718.5 | 1,688 | 1,718 | +38 | +2.3% | 1,095,200 |
| 2025/02/26 | 1,700 | 1,700 | 1,659 | 1,680 | -51 | -2.9% | 1,176,800 |
| 2025/02/25 | 1,724 | 1,739.5 | 1,702.5 | 1,731 | -18.5 | -1.1% | 762,200 |
| 2025/02/21 | 1,745.5 | 1,756.5 | 1,734.5 | 1,749.5 | +4 | +0.2% | 845,900 |
| 2025/02/20 | 1,774 | 1,784 | 1,739 | 1,745.5 | -28.5 | -1.6% | 1,186,100 |
| 2025/02/19 | 1,780 | 1,787 | 1,759 | 1,774 | -17 | -0.9% | 838,000 |
| 2025/02/18 | 1,795 | 1,808 | 1,772 | 1,791 | -10 | -0.6% | 686,900 |
| 2025/02/17 | 1,804.5 | 1,808.5 | 1,788 | 1,801 | +14 | +0.8% | 738,600 |
| 2025/02/14 | 1,807.5 | 1,814 | 1,781 | 1,787 | -28 | -1.5% | 1,204,300 |
| 2025/02/13 | 1,806 | 1,849.5 | 1,768.5 | 1,815 | -113.5 | -5.9% | 2,450,100 |
| 2025/02/12 | 1,939 | 1,943.5 | 1,894 | 1,928.5 | +16.5 | +0.9% | 1,446,100 |
| 2025/02/10 | 1,896 | 1,925.5 | 1,892 | 1,912 | -3 | -0.2% | 1,183,300 |
| 2025/02/07 | 1,919.5 | 1,934 | 1,909 | 1,915 | -17 | -0.9% | 808,200 |
| 2025/02/06 | 1,942 | 1,951.5 | 1,910 | 1,932 | -3.5 | -0.2% | 788,000 |
| 2025/02/05 | 1,941.5 | 1,956 | 1,922 | 1,935.5 | +19 | +1% | 773,100 |
| 2025/02/04 | 1,934.5 | 1,949 | 1,915.5 | 1,916.5 | +5 | +0.3% | 800,800 |
| 2025/02/03 | 1,960 | 1,967 | 1,881 | 1,911.5 | -77.5 | -3.9% | 1,953,300 |
| 2025/01/31 | 1,967 | 1,999 | 1,963 | 1,989 | +9 | +0.5% | 1,002,000 |
| 2025/01/30 | 1,966.5 | 1,984 | 1,962 | 1,980 | -11 | -0.6% | 845,700 |
| 2025/01/29 | 1,982 | 2,003.5 | 1,969 | 1,991 | +24.5 | +1.2% | 1,019,300 |
| 2025/01/28 | 1,982 | 1,999 | 1,961 | 1,966.5 | -57 | -2.8% | 1,696,000 |
| 2025/01/27 | 2,050 | 2,067 | 2,004.5 | 2,023.5 | -17.5 | -0.9% | 1,465,200 |
| 2025/01/24 | 2,039 | 2,094 | 2,020.5 | 2,041 | +42 | +2.1% | 1,834,900 |
| 2025/01/23 | 2,010 | 2,058 | 1,994.5 | 1,999 | -5.5 | -0.3% | 1,145,400 |
| 2025/01/22 | 1,935.5 | 2,013.5 | 1,929.5 | 2,004.5 | +82 | +4.3% | 1,075,700 |
1～
50
件表示中 / 3673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 | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72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 | 164,500円 | +5.9% | +125.1% | 5.47% | 59.07倍 | 0.77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 | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 | 88,700円 | +10.9% | -57.3% | 2.37% | 51.69倍 | 0.52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 | 180,600円 | +4.0% | -3.4% | 3.54% | 9.74倍 | 1.21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
