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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,245 | 1,248 | 1,221 | 1,225 | -12 | -1% | 851,400 |
| 2017/12/05 | 1,234 | 1,242 | 1,228 | 1,237 | -10 | -0.8% | 601,000 |
| 2017/12/04 | 1,257 | 1,267 | 1,245 | 1,247 | ±0 | ±0% | 1,042,000 |
| 2017/12/01 | 1,251 | 1,259 | 1,238 | 1,247 | -3 | -0.2% | 844,200 |
| 2017/11/30 | 1,248 | 1,254 | 1,237 | 1,250 | -5 | -0.4% | 761,400 |
| 2017/11/29 | 1,244 | 1,256 | 1,241 | 1,255 | +30 | +2.4% | 667,300 |
| 2017/11/28 | 1,236 | 1,247 | 1,224 | 1,225 | -11 | -0.9% | 646,100 |
| 2017/11/27 | 1,255 | 1,256 | 1,234 | 1,236 | -14 | -1.1% | 469,400 |
| 2017/11/24 | 1,243 | 1,252 | 1,240 | 1,250 | -2 | -0.2% | 497,300 |
| 2017/11/22 | 1,252 | 1,262 | 1,246 | 1,252 | +5 | +0.4% | 624,900 |
| 2017/11/21 | 1,250 | 1,254 | 1,243 | 1,247 | -1 | -0.1% | 553,900 |
| 2017/11/20 | 1,234 | 1,256 | 1,234 | 1,248 | +7 | +0.6% | 579,600 |
| 2017/11/17 | 1,250 | 1,254 | 1,232 | 1,241 | +10 | +0.8% | 879,700 |
| 2017/11/16 | 1,227 | 1,238 | 1,219 | 1,231 | -6 | -0.5% | 922,400 |
| 2017/11/15 | 1,257 | 1,257 | 1,234 | 1,237 | -34 | -2.7% | 868,600 |
| 2017/11/14 | 1,268 | 1,281 | 1,264 | 1,271 | +11 | +0.9% | 1,072,700 |
| 2017/11/13 | 1,253 | 1,270 | 1,246 | 1,260 | +4 | +0.3% | 895,400 |
| 2017/11/10 | 1,214 | 1,265 | 1,213 | 1,256 | +30 | +2.4% | 1,859,700 |
| 2017/11/09 | 1,249 | 1,252 | 1,212 | 1,226 | -117 | -8.7% | 3,674,400 |
| 2017/11/08 | 1,344 | 1,353 | 1,331 | 1,343 | -8 | -0.6% | 1,708,300 |
| 2017/11/07 | 1,326 | 1,351 | 1,321 | 1,351 | +24 | +1.8% | 934,000 |
| 2017/11/06 | 1,323 | 1,328 | 1,312 | 1,327 | +3 | +0.2% | 1,407,300 |
| 2017/11/02 | 1,330 | 1,333 | 1,315 | 1,324 | +10 | +0.8% | 1,028,200 |
| 2017/11/01 | 1,304 | 1,325 | 1,304 | 1,314 | +26 | +2% | 1,409,900 |
| 2017/10/31 | 1,282 | 1,292 | 1,276 | 1,288 | -4 | -0.3% | 1,044,400 |
| 2017/10/30 | 1,282 | 1,294 | 1,282 | 1,292 | +12 | +0.9% | 1,173,800 |
| 2017/10/27 | 1,273 | 1,280 | 1,263 | 1,280 | +9 | +0.7% | 869,200 |
| 2017/10/26 | 1,271 | 1,278 | 1,259 | 1,271 | -16 | -1.2% | 1,165,100 |
| 2017/10/25 | 1,285 | 1,295 | 1,283 | 1,287 | -3 | -0.2% | 906,800 |
| 2017/10/24 | 1,276 | 1,293 | 1,271 | 1,290 | +11 | +0.9% | 552,200 |
| 2017/10/23 | 1,292 | 1,298 | 1,273 | 1,279 | +2 | +0.2% | 790,900 |
| 2017/10/20 | 1,254 | 1,278 | 1,250 | 1,277 | +12 | +0.9% | 768,600 |
| 2017/10/19 | 1,256 | 1,270 | 1,254 | 1,265 | +12 | +1% | 526,400 |
| 2017/10/18 | 1,250 | 1,257 | 1,245 | 1,253 | +10 | +0.8% | 613,000 |
| 2017/10/17 | 1,248 | 1,248 | 1,238 | 1,243 | +2 | +0.2% | 577,700 |
| 2017/10/16 | 1,246 | 1,250 | 1,237 | 1,241 | -5 | -0.4% | 554,600 |
| 2017/10/13 | 1,243 | 1,252 | 1,235 | 1,246 | +1 | +0.1% | 1,068,700 |
| 2017/10/12 | 1,251 | 1,252 | 1,239 | 1,245 | -5 | -0.4% | 725,700 |
| 2017/10/11 | 1,254 | 1,257 | 1,244 | 1,250 | -10 | -0.8% | 420,600 |
| 2017/10/10 | 1,237 | 1,260 | 1,232 | 1,260 | +20 | +1.6% | 760,000 |
| 2017/10/06 | 1,233 | 1,241 | 1,227 | 1,240 | +17 | +1.4% | 626,400 |
| 2017/10/05 | 1,230 | 1,233 | 1,221 | 1,223 | +1 | +0.1% | 390,700 |
| 2017/10/04 | 1,224 | 1,225 | 1,215 | 1,222 | +1 | +0.1% | 378,100 |
| 2017/10/03 | 1,214 | 1,222 | 1,208 | 1,221 | +9 | +0.7% | 453,600 |
| 2017/10/02 | 1,216 | 1,216 | 1,206 | 1,212 | -1 | -0.1% | 494,000 |
| 2017/09/29 | 1,220 | 1,222 | 1,202 | 1,213 | -5 | -0.4% | 1,091,300 |
| 2017/09/28 | 1,199 | 1,219 | 1,192 | 1,218 | +27 | +2.3% | 944,400 |
| 2017/09/27 | 1,186 | 1,192 | 1,166 | 1,191 | -11 | -0.9% | 994,700 |
| 2017/09/26 | 1,189 | 1,206 | 1,189 | 1,202 | +3 | +0.3% | 898,400 |
| 2017/09/25 | 1,200 | 1,205 | 1,194 | 1,199 | +9 | +0.8% | 638,200 |
1701～
1750
件表示中 / 3586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 | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| ＬＩＸＩＬ | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52倍 | 0.83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 |
| リンナイ | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74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 |
| 洋缶ＨＤ | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
