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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 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 |
101～
150
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
