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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,649.5 | 1,652 | 1,619.5 | 1,636 | -5 | -0.3% | 401,000 |
| 2024/05/08 | 1,632 | 1,650 | 1,615 | 1,641 | +4 | +0.2% | 647,900 |
| 2024/05/07 | 1,635 | 1,669.5 | 1,628 | 1,637 | +30 | +1.9% | 696,900 |
| 2024/05/02 | 1,591.5 | 1,608 | 1,570 | 1,607 | +17 | +1.1% | 724,200 |
| 2024/05/01 | 1,614 | 1,626.5 | 1,574 | 1,590 | -12.5 | -0.8% | 1,002,700 |
| 2024/04/30 | 1,600 | 1,609 | 1,568 | 1,602.5 | +7.5 | +0.5% | 1,248,100 |
| 2024/04/26 | 1,561 | 1,596 | 1,552 | 1,595 | +31.5 | +2% | 1,473,600 |
| 2024/04/25 | 1,545.5 | 1,584 | 1,545.5 | 1,563.5 | +23.5 | +1.5% | 1,191,400 |
| 2024/04/24 | 1,496 | 1,545.5 | 1,496 | 1,540 | +44 | +2.9% | 857,400 |
| 2024/04/23 | 1,504 | 1,506.5 | 1,483.5 | 1,496 | -8 | -0.5% | 491,200 |
| 2024/04/22 | 1,506 | 1,526 | 1,489.5 | 1,504 | +17.5 | +1.2% | 464,200 |
| 2024/04/19 | 1,516.5 | 1,516.5 | 1,458.5 | 1,486.5 | -30 | -2% | 699,700 |
| 2024/04/18 | 1,497 | 1,523.5 | 1,479.5 | 1,516.5 | +19.5 | +1.3% | 639,700 |
| 2024/04/17 | 1,527.5 | 1,527.5 | 1,489.5 | 1,497 | -29.5 | -1.9% | 733,200 |
| 2024/04/16 | 1,554 | 1,560.5 | 1,506.5 | 1,526.5 | -36.5 | -2.3% | 630,600 |
| 2024/04/15 | 1,524.5 | 1,563 | 1,516.5 | 1,563 | +12.5 | +0.8% | 580,800 |
| 2024/04/12 | 1,553 | 1,554 | 1,538.5 | 1,550.5 | +10 | +0.6% | 426,200 |
| 2024/04/11 | 1,531.5 | 1,540.5 | 1,519.5 | 1,540.5 | -1.5 | -0.1% | 515,400 |
| 2024/04/10 | 1,520 | 1,542 | 1,516.5 | 1,542 | +9.5 | +0.6% | 292,400 |
| 2024/04/09 | 1,520 | 1,539.5 | 1,515.5 | 1,532.5 | +17 | +1.1% | 511,000 |
| 2024/04/08 | 1,498 | 1,526 | 1,498 | 1,515.5 | +18 | +1.2% | 555,400 |
| 2024/04/05 | 1,486 | 1,497.5 | 1,475.5 | 1,497.5 | ±0 | ±0% | 408,300 |
| 2024/04/04 | 1,484 | 1,511 | 1,475.5 | 1,497.5 | +29 | +2% | 461,900 |
| 2024/04/03 | 1,460 | 1,476.5 | 1,447 | 1,468.5 | +7.5 | +0.5% | 435,200 |
| 2024/04/02 | 1,466.5 | 1,472.5 | 1,452.5 | 1,461 | -4 | -0.3% | 489,700 |
| 2024/04/01 | 1,500 | 1,504.5 | 1,454.5 | 1,465 | -32 | -2.1% | 496,200 |
| 2024/03/29 | 1,479 | 1,499.5 | 1,476 | 1,497 | -2 | -0.1% | 424,600 |
| 2024/03/28 | 1,494 | 1,517 | 1,491 | 1,499 | +2.5 | +0.2% | 713,400 |
| 2024/03/27 | 1,490 | 1,507.5 | 1,488.5 | 1,496.5 | +8.5 | +0.6% | 517,100 |
| 2024/03/26 | 1,496 | 1,498.5 | 1,480 | 1,488 | -12 | -0.8% | 511,300 |
| 2024/03/25 | 1,520 | 1,520 | 1,494 | 1,500 | -17.5 | -1.2% | 510,100 |
| 2024/03/22 | 1,519 | 1,524.5 | 1,501.5 | 1,517.5 | +7 | +0.5% | 527,300 |
| 2024/03/21 | 1,494.5 | 1,515 | 1,486.5 | 1,510.5 | +15 | +1% | 944,500 |
| 2024/03/19 | 1,462.5 | 1,503.5 | 1,462.5 | 1,495.5 | +39.5 | +2.7% | 818,100 |
| 2024/03/18 | 1,443 | 1,468 | 1,439.5 | 1,456 | +26.5 | +1.9% | 596,700 |
| 2024/03/15 | 1,412.5 | 1,441 | 1,412.5 | 1,429.5 | +17 | +1.2% | 926,900 |
| 2024/03/14 | 1,410.5 | 1,412.5 | 1,394 | 1,412.5 | +1 | +0.1% | 558,300 |
| 2024/03/13 | 1,417 | 1,442 | 1,403 | 1,411.5 | +2 | +0.1% | 534,600 |
| 2024/03/12 | 1,394 | 1,409.5 | 1,383 | 1,409.5 | -2 | -0.1% | 576,400 |
| 2024/03/11 | 1,414 | 1,427.5 | 1,394.5 | 1,411.5 | -30 | -2.1% | 743,000 |
| 2024/03/08 | 1,433 | 1,451 | 1,425 | 1,441.5 | +8 | +0.6% | 768,200 |
| 2024/03/07 | 1,444 | 1,462.5 | 1,430 | 1,433.5 | -33 | -2.3% | 611,300 |
| 2024/03/06 | 1,442.5 | 1,476 | 1,430.5 | 1,466.5 | +19.5 | +1.3% | 926,100 |
| 2024/03/05 | 1,430 | 1,455 | 1,426 | 1,447 | +19 | +1.3% | 781,100 |
| 2024/03/04 | 1,451 | 1,455 | 1,426.5 | 1,428 | -23 | -1.6% | 732,000 |
| 2024/03/01 | 1,433 | 1,460 | 1,421 | 1,451 | +13 | +0.9% | 1,112,300 |
| 2024/02/29 | 1,446 | 1,455.5 | 1,422.5 | 1,438 | -5 | -0.3% | 1,121,100 |
| 2024/02/28 | 1,455 | 1,457.5 | 1,436.5 | 1,443 | -26 | -1.8% | 1,069,600 |
| 2024/02/27 | 1,472 | 1,491 | 1,461 | 1,469 | -3 | -0.2% | 1,196,300 |
| 2024/02/26 | 1,474 | 1,490 | 1,464.5 | 1,472 | -22 | -1.5% | 925,200 |
1～
50
件表示中 / 3451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 | 163,600円 | +9.6% | +7.2% | 2.44% | 10.48倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| ＬＩＸＩＬ | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36倍 | 0.80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 | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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 |
| 東プレ | 253,700円 | +20.5% | +51.4% | 1.97% | 8.13倍 | 0.62倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約６割。冷凍車は国内シェア４割 |
| 三益半 | 369,500円 | -5.4% | -7.7% | 0.87% | 16.88倍 | 1.48倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
市場注目の銘柄
チャート関連のコラム
