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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,943.5 | 1,954 | 1,906.5 | 1,922.5 | +14.5 | +0.8% | 615,200 |
| 2025/01/20 | 1,909.5 | 1,926 | 1,896 | 1,908 | +11.5 | +0.6% | 632,900 |
| 2025/01/17 | 1,897 | 1,906.5 | 1,870 | 1,896.5 | -0.5 | ±0% | 649,900 |
| 2025/01/16 | 1,915 | 1,931 | 1,896.5 | 1,897 | -18 | -0.9% | 564,300 |
| 2025/01/15 | 1,911 | 1,924.5 | 1,898 | 1,915 | +14 | +0.7% | 644,300 |
| 2025/01/14 | 1,945 | 1,948.5 | 1,877.5 | 1,901 | -44 | -2.3% | 931,100 |
| 2025/01/10 | 1,926.5 | 1,959.5 | 1,926.5 | 1,945 | +6.5 | +0.3% | 753,600 |
| 2025/01/09 | 1,985 | 1,990 | 1,938 | 1,938.5 | -68.5 | -3.4% | 1,001,000 |
| 2025/01/08 | 1,949 | 2,014.5 | 1,937 | 2,007 | +73 | +3.8% | 1,273,200 |
| 2025/01/07 | 1,940.5 | 1,951.5 | 1,919 | 1,934 | -18.5 | -0.9% | 752,000 |
| 2025/01/06 | 2,000 | 2,000 | 1,945.5 | 1,952.5 | -47.5 | -2.4% | 739,900 |
| 2024/12/30 | 2,020 | 2,025.5 | 1,974.5 | 2,000 | -20 | -1% | 522,300 |
| 2024/12/27 | 2,047 | 2,047 | 2,005 | 2,020 | -27 | -1.3% | 709,800 |
| 2024/12/26 | 1,942 | 2,054 | 1,939 | 2,047 | +118 | +6.1% | 1,124,700 |
| 2024/12/25 | 1,940.5 | 1,944.5 | 1,901.5 | 1,929 | +18.5 | +1% | 737,200 |
| 2024/12/24 | 1,932 | 1,937 | 1,888.5 | 1,910.5 | +47 | +2.5% | 704,600 |
| 2024/12/23 | 1,870.5 | 1,882.5 | 1,847 | 1,863.5 | -10 | -0.5% | 635,100 |
| 2024/12/20 | 1,897 | 1,908 | 1,873.5 | 1,873.5 | -20 | -1.1% | 669,400 |
| 2024/12/19 | 1,860 | 1,905.5 | 1,852 | 1,893.5 | -36.5 | -1.9% | 548,300 |
| 2024/12/18 | 1,915.5 | 1,941 | 1,912 | 1,930 | +32.5 | +1.7% | 847,000 |
| 2024/12/17 | 1,887.5 | 1,931 | 1,849 | 1,897.5 | +59.5 | +3.2% | 930,500 |
| 2024/12/16 | 1,806.5 | 1,846.5 | 1,799 | 1,838 | +42 | +2.3% | 380,600 |
| 2024/12/13 | 1,792 | 1,815 | 1,777.5 | 1,796 | -28.5 | -1.6% | 683,200 |
| 2024/12/12 | 1,825 | 1,843 | 1,815 | 1,824.5 | +12.5 | +0.7% | 647,900 |
| 2024/12/11 | 1,791 | 1,818 | 1,777.5 | 1,812 | +19 | +1.1% | 596,900 |
| 2024/12/10 | 1,817 | 1,819.5 | 1,792 | 1,793 | +0.5 | ±0% | 541,600 |
| 2024/12/09 | 1,800 | 1,827.5 | 1,787.5 | 1,792.5 | +12 | +0.7% | 597,300 |
| 2024/12/06 | 1,800 | 1,804 | 1,777.5 | 1,780.5 | -8 | -0.4% | 429,700 |
| 2024/12/05 | 1,800 | 1,800 | 1,779 | 1,788.5 | +21.5 | +1.2% | 569,400 |
| 2024/12/04 | 1,815.5 | 1,823.5 | 1,760.5 | 1,767 | -35.5 | -2% | 535,300 |
| 2024/12/03 | 1,759 | 1,826.5 | 1,758.5 | 1,802.5 | +62.5 | +3.6% | 854,300 |
| 2024/12/02 | 1,740 | 1,754.5 | 1,732.5 | 1,740 | +3 | +0.2% | 657,100 |
| 2024/11/29 | 1,755.5 | 1,761.5 | 1,724.5 | 1,737 | -20 | -1.1% | 365,700 |
| 2024/11/28 | 1,754.5 | 1,766 | 1,749 | 1,757 | -1.5 | -0.1% | 363,300 |
| 2024/11/27 | 1,808 | 1,808 | 1,746.5 | 1,758.5 | -38.5 | -2.1% | 696,700 |
| 2024/11/26 | 1,784.5 | 1,802.5 | 1,773 | 1,797 | +8.5 | +0.5% | 747,100 |
| 2024/11/25 | 1,819 | 1,826.5 | 1,782 | 1,788.5 | -11 | -0.6% | 566,600 |
| 2024/11/22 | 1,782.5 | 1,810 | 1,781.5 | 1,799.5 | +25.5 | +1.4% | 395,600 |
| 2024/11/21 | 1,815 | 1,826.5 | 1,768 | 1,774 | -38 | -2.1% | 537,500 |
| 2024/11/20 | 1,822 | 1,836 | 1,800 | 1,812 | -3 | -0.2% | 432,400 |
| 2024/11/19 | 1,814 | 1,826.5 | 1,792 | 1,815 | +21 | +1.2% | 590,700 |
| 2024/11/18 | 1,778 | 1,798.5 | 1,766 | 1,794 | +26 | +1.5% | 722,500 |
| 2024/11/15 | 1,733 | 1,810 | 1,725 | 1,768 | +54 | +3.2% | 1,158,900 |
| 2024/11/14 | 1,788 | 1,820 | 1,711.5 | 1,714 | -169 | -9% | 2,063,700 |
| 2024/11/13 | 1,947 | 1,947 | 1,850 | 1,883 | -47 | -2.4% | 1,094,600 |
| 2024/11/12 | 1,900 | 1,964.5 | 1,895 | 1,930 | +33 | +1.7% | 920,600 |
| 2024/11/11 | 1,872.5 | 1,897 | 1,870.5 | 1,897 | +22.5 | +1.2% | 821,600 |
| 2024/11/08 | 1,881 | 1,904.5 | 1,873 | 1,874.5 | -13.5 | -0.7% | 517,800 |
| 2024/11/07 | 1,868.5 | 1,897 | 1,864 | 1,888 | +44.5 | +2.4% | 536,400 |
| 2024/11/06 | 1,831.5 | 1,878 | 1,818 | 1,843.5 | +20 | +1.1% | 540,600 |
51～
100
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
