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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 2,489 | 2,546 | 2,412 | 2,416.5 | -135.5 | -5.3% | 1,513,800 |
| 2025/10/10 | 2,575.5 | 2,615 | 2,535.5 | 2,552 | -68.5 | -2.6% | 1,076,100 |
| 2025/10/09 | 2,514.5 | 2,627.5 | 2,499.5 | 2,620.5 | +133 | +5.3% | 1,442,900 |
| 2025/10/08 | 2,434 | 2,497 | 2,420 | 2,487.5 | +32.5 | +1.3% | 1,026,700 |
| 2025/10/07 | 2,467.5 | 2,508.5 | 2,444 | 2,455 | +19.5 | +0.8% | 966,900 |
| 2025/10/06 | 2,439.5 | 2,474.5 | 2,417 | 2,435.5 | +105.5 | +4.5% | 1,377,600 |
| 2025/10/03 | 2,333 | 2,341.5 | 2,274 | 2,330 | -84.5 | -3.5% | 1,495,400 |
| 2025/10/02 | 2,250 | 2,440 | 2,248.5 | 2,414.5 | +222 | +10.1% | 2,174,100 |
| 2025/10/01 | 2,202 | 2,232.5 | 2,174 | 2,192.5 | -33.5 | -1.5% | 1,159,600 |
| 2025/09/30 | 2,089 | 2,263.5 | 2,079.5 | 2,226 | +151 | +7.3% | 1,670,100 |
| 2025/09/29 | 2,100 | 2,119 | 2,066 | 2,075 | -68.5 | -3.2% | 653,500 |
| 2025/09/26 | 2,127 | 2,158 | 2,114.5 | 2,143.5 | +16.5 | +0.8% | 942,900 |
| 2025/09/25 | 2,092 | 2,147.5 | 2,076.5 | 2,127 | +53 | +2.6% | 848,900 |
| 2025/09/24 | 2,091 | 2,095.5 | 2,065 | 2,074 | -16.5 | -0.8% | 719,700 |
| 2025/09/22 | 2,070 | 2,105.5 | 2,063.5 | 2,090.5 | +22.5 | +1.1% | 507,000 |
| 2025/09/19 | 2,095 | 2,128 | 2,062.5 | 2,068 | -10 | -0.5% | 1,002,100 |
| 2025/09/18 | 2,022 | 2,082.5 | 2,018.5 | 2,078 | +53 | +2.6% | 652,900 |
| 2025/09/17 | 2,026.5 | 2,052 | 2,015.5 | 2,025 | -31 | -1.5% | 512,400 |
| 2025/09/16 | 1,999 | 2,060 | 1,995.5 | 2,056 | +70.5 | +3.6% | 795,400 |
| 2025/09/12 | 2,005.5 | 2,016 | 1,985.5 | 1,985.5 | -18.5 | -0.9% | 707,600 |
| 2025/09/11 | 1,983.5 | 2,012 | 1,966 | 2,004 | +29 | +1.5% | 453,700 |
| 2025/09/10 | 1,972 | 1,994.5 | 1,961.5 | 1,975 | -1 | -0.1% | 469,100 |
| 2025/09/09 | 2,006.5 | 2,010 | 1,976 | 1,976 | -18 | -0.9% | 478,100 |
| 2025/09/08 | 1,985 | 2,007.5 | 1,964 | 1,994 | +9 | +0.5% | 586,200 |
| 2025/09/05 | 1,933.5 | 1,993 | 1,931 | 1,985 | +88 | +4.6% | 1,100,100 |
| 2025/09/04 | 1,873.5 | 1,903 | 1,873.5 | 1,897 | +4 | +0.2% | 510,200 |
| 2025/09/03 | 1,885.5 | 1,918 | 1,871 | 1,893 | +3 | +0.2% | 524,200 |
| 2025/09/02 | 1,864 | 1,900 | 1,856 | 1,890 | +34 | +1.8% | 667,300 |
| 2025/09/01 | 1,838 | 1,858 | 1,835 | 1,856 | -1.5 | -0.1% | 372,700 |
| 2025/08/29 | 1,860 | 1,862 | 1,841 | 1,857.5 | -8.5 | -0.5% | 383,700 |
| 2025/08/28 | 1,859 | 1,871.5 | 1,852 | 1,866 | +6 | +0.3% | 346,300 |
| 2025/08/27 | 1,852 | 1,864 | 1,845 | 1,860 | ±0 | ±0% | 329,800 |
| 2025/08/26 | 1,870 | 1,878.5 | 1,852 | 1,860 | -23.5 | -1.2% | 323,500 |
| 2025/08/25 | 1,886.5 | 1,888 | 1,865 | 1,883.5 | +21 | +1.1% | 356,500 |
| 2025/08/22 | 1,874 | 1,879 | 1,855.5 | 1,862.5 | +6 | +0.3% | 338,100 |
| 2025/08/21 | 1,850 | 1,862.5 | 1,834.5 | 1,856.5 | -5.5 | -0.3% | 277,500 |
| 2025/08/20 | 1,853 | 1,865.5 | 1,840 | 1,862 | ±0 | ±0% | 478,600 |
| 2025/08/19 | 1,830 | 1,874.5 | 1,823 | 1,862 | +22 | +1.2% | 457,100 |
| 2025/08/18 | 1,813 | 1,842.5 | 1,813 | 1,840 | +32.5 | +1.8% | 432,700 |
| 2025/08/15 | 1,803.5 | 1,811 | 1,790.5 | 1,807.5 | +24 | +1.3% | 282,100 |
| 2025/08/14 | 1,811 | 1,815 | 1,783.5 | 1,783.5 | -36 | -2% | 309,400 |
| 2025/08/13 | 1,819.5 | 1,843.5 | 1,810.5 | 1,819.5 | +1 | +0.1% | 369,500 |
| 2025/08/12 | 1,810 | 1,825 | 1,804.5 | 1,818.5 | +18.5 | +1% | 444,000 |
| 2025/08/08 | 1,758 | 1,809 | 1,754.5 | 1,800 | +47.5 | +2.7% | 549,700 |
| 2025/08/07 | 1,733.5 | 1,809 | 1,722 | 1,752.5 | -21 | -1.2% | 1,163,300 |
| 2025/08/06 | 1,755 | 1,782 | 1,745.5 | 1,773.5 | +37.5 | +2.2% | 809,800 |
| 2025/08/05 | 1,735.5 | 1,747 | 1,721 | 1,736 | +13.5 | +0.8% | 545,700 |
| 2025/08/04 | 1,698.5 | 1,724.5 | 1,698 | 1,722.5 | -16 | -0.9% | 557,500 |
| 2025/08/01 | 1,725 | 1,750 | 1,719.5 | 1,738.5 | +24.5 | +1.4% | 762,500 |
| 2025/07/31 | 1,711.5 | 1,726 | 1,710 | 1,714 | +6 | +0.4% | 707,200 |
101～
150
件表示中 / 3902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 | 268,050円 | -0.2% | -8.6% | 2.46% | 13.58倍 | 1.33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）が成長 |
| 三和ＨＤ | 373,000円 | -1.3% | -1.6% | 3.32% | 13.52倍 | 2.51倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| 洋缶ＨＤ | 380,000円 | +4.1% | +27.8% | 3.00% | 11.66倍 | 0.87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 | 156,700円 | +4.4% | - | 1.28% | - | 0.95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 |
| リンナイ | 382,300円 | +2.1% | +6.3% | 2.62% | 16.00倍 | 1.31倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
