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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 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 |
51～
100
件表示中 / 3737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 | 160,000円 | -0.2% | -8.6% | 4.13% | 8.10倍 | 0.80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 |
| 洋缶ＨＤ | 291,800円 | +4.1% | +27.8% | 3.91% | 9.79倍 | 0.67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 | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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 | 243,500円 | +5.1% | +11.7% | 3.04% | 15.01倍 | 1.52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 | 190,100円 | +5.1% | +3.5% | 3.68% | 13.57倍 | 1.86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
