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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/11/05 | 1,823 | 1,841.5 | 1,811.5 | 1,823.5 | +21 | +1.2% | 477,400 |
| 2024/11/01 | 1,849 | 1,857 | 1,795 | 1,802.5 | -91.5 | -4.8% | 459,500 |
| 2024/10/31 | 1,897.5 | 1,907 | 1,872 | 1,894 | +6.5 | +0.3% | 634,800 |
| 2024/10/30 | 1,881 | 1,902.5 | 1,872 | 1,887.5 | +21.5 | +1.2% | 1,427,200 |
| 2024/10/29 | 1,856 | 1,870.5 | 1,836 | 1,866 | +5 | +0.3% | 638,200 |
| 2024/10/28 | 1,822.5 | 1,869 | 1,810.5 | 1,861 | +36 | +2% | 676,900 |
| 2024/10/25 | 1,841 | 1,850.5 | 1,820 | 1,825 | -14.5 | -0.8% | 522,200 |
| 2024/10/24 | 1,822 | 1,849 | 1,811 | 1,839.5 | -2 | -0.1% | 681,400 |
| 2024/10/23 | 1,854.5 | 1,870 | 1,839.5 | 1,841.5 | -13.5 | -0.7% | 323,700 |
| 2024/10/22 | 1,862.5 | 1,868.5 | 1,830 | 1,855 | -7.5 | -0.4% | 460,700 |
| 2024/10/21 | 1,890.5 | 1,895 | 1,862.5 | 1,862.5 | -18 | -1% | 401,300 |
| 2024/10/18 | 1,885.5 | 1,893.5 | 1,869 | 1,880.5 | -4.5 | -0.2% | 556,600 |
| 2024/10/17 | 1,898.5 | 1,917 | 1,881.5 | 1,885 | -9 | -0.5% | 587,100 |
| 2024/10/16 | 1,880.5 | 1,909.5 | 1,871.5 | 1,894 | -11 | -0.6% | 547,700 |
| 2024/10/15 | 1,923 | 1,930 | 1,898 | 1,905 | +18 | +1% | 636,900 |
| 2024/10/11 | 1,893 | 1,914 | 1,874.5 | 1,887 | -3 | -0.2% | 661,400 |
| 2024/10/10 | 1,910 | 1,920 | 1,883 | 1,890 | +15 | +0.8% | 639,100 |
| 2024/10/09 | 1,895.5 | 1,909.5 | 1,872.5 | 1,875 | -1 | -0.1% | 594,500 |
| 2024/10/08 | 1,859.5 | 1,897 | 1,857.5 | 1,876 | -11.5 | -0.6% | 660,500 |
| 2024/10/07 | 1,888 | 1,914 | 1,878 | 1,887.5 | +33 | +1.8% | 797,200 |
| 2024/10/04 | 1,862 | 1,876.5 | 1,850 | 1,854.5 | -4 | -0.2% | 636,600 |
| 2024/10/03 | 1,896 | 1,900 | 1,856.5 | 1,858.5 | +36.5 | +2% | 840,000 |
| 2024/10/02 | 1,820 | 1,846 | 1,813.5 | 1,822 | -18.5 | -1% | 519,400 |
| 2024/10/01 | 1,817 | 1,849.5 | 1,813 | 1,840.5 | +22.5 | +1.2% | 740,700 |
| 2024/09/30 | 1,794.5 | 1,834.5 | 1,793.5 | 1,818 | -40 | -2.2% | 1,408,400 |
| 2024/09/27 | 1,873 | 1,873 | 1,838 | 1,858 | -33.5 | -1.8% | 845,600 |
| 2024/09/26 | 1,874 | 1,895.5 | 1,862.5 | 1,891.5 | +51.5 | +2.8% | 922,300 |
| 2024/09/25 | 1,830.5 | 1,850 | 1,822 | 1,840 | +9 | +0.5% | 733,900 |
| 2024/09/24 | 1,826 | 1,849 | 1,820 | 1,831 | +45 | +2.5% | 708,900 |
| 2024/09/20 | 1,800 | 1,803 | 1,775.5 | 1,786 | +8.5 | +0.5% | 1,110,800 |
| 2024/09/19 | 1,790 | 1,799.5 | 1,770 | 1,777.5 | +20 | +1.1% | 619,600 |
| 2024/09/18 | 1,780 | 1,789.5 | 1,738 | 1,757.5 | -12.5 | -0.7% | 738,200 |
| 2024/09/17 | 1,737 | 1,776.5 | 1,732 | 1,770 | +58 | +3.4% | 1,195,500 |
| 2024/09/13 | 1,696 | 1,717 | 1,685.5 | 1,712 | +17.5 | +1% | 612,900 |
| 2024/09/12 | 1,700.5 | 1,712 | 1,677 | 1,694.5 | +7.5 | +0.4% | 472,600 |
| 2024/09/11 | 1,722.5 | 1,742 | 1,659 | 1,687 | -25.5 | -1.5% | 522,400 |
| 2024/09/10 | 1,650 | 1,727.5 | 1,637 | 1,712.5 | +77 | +4.7% | 827,500 |
| 2024/09/09 | 1,589.5 | 1,635.5 | 1,573 | 1,635.5 | +9 | +0.6% | 477,300 |
| 2024/09/06 | 1,652.5 | 1,666.5 | 1,614 | 1,626.5 | -26.5 | -1.6% | 276,000 |
| 2024/09/05 | 1,651 | 1,689 | 1,639.5 | 1,653 | -20 | -1.2% | 367,400 |
| 2024/09/04 | 1,668.5 | 1,700 | 1,658 | 1,673 | -42.5 | -2.5% | 383,400 |
| 2024/09/03 | 1,707 | 1,721 | 1,690 | 1,715.5 | +20.5 | +1.2% | 407,900 |
| 2024/09/02 | 1,683.5 | 1,703 | 1,674 | 1,695 | +27.5 | +1.6% | 392,200 |
| 2024/08/30 | 1,636 | 1,687.5 | 1,631.5 | 1,667.5 | +37 | +2.3% | 567,300 |
| 2024/08/29 | 1,621.5 | 1,636.5 | 1,604 | 1,630.5 | +7.5 | +0.5% | 1,434,800 |
| 2024/08/28 | 1,629.5 | 1,630 | 1,614 | 1,623 | -14.5 | -0.9% | 423,000 |
| 2024/08/27 | 1,641 | 1,648 | 1,622 | 1,637.5 | -11.5 | -0.7% | 256,200 |
| 2024/08/26 | 1,667 | 1,689 | 1,645 | 1,649 | -41 | -2.4% | 226,600 |
101～
150
件表示中 / 3675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 | 142,000円 | +4.3% | +15.0% | 4.44% | 6.48倍 | 0.71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 |
| リンナイ | 315,500円 | +4.6% | +4.2% | 2.54% | 15.68倍 | 1.11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 |
| 洋缶ＨＤ | 232,500円 | -2.7% | -9.7% | 3.91% | 14.96倍 | 0.55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 | 83,500円 | +10.9% | -57.3% | 2.51% | 48.66倍 | 0.49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 | 184,700円 | +4.0% | -3.4% | 3.47% | 9.96倍 | 1.24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
