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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,070 | 1,087 | 1,065 | 1,083 | +12 | +1.1% | 808,300 |
| 2018/06/25 | 1,057 | 1,079 | 1,054 | 1,071 | +16 | +1.5% | 833,700 |
| 2018/06/22 | 1,048 | 1,055 | 1,038 | 1,055 | -3 | -0.3% | 763,100 |
| 2018/06/21 | 1,057 | 1,067 | 1,053 | 1,058 | -1 | -0.1% | 794,100 |
| 2018/06/20 | 1,056 | 1,061 | 1,037 | 1,059 | +2 | +0.2% | 965,500 |
| 2018/06/19 | 1,100 | 1,107 | 1,056 | 1,057 | -7 | -0.7% | 1,069,400 |
| 2018/06/18 | 1,085 | 1,087 | 1,063 | 1,064 | -25 | -2.3% | 604,500 |
| 2018/06/15 | 1,108 | 1,110 | 1,079 | 1,089 | -19 | -1.7% | 1,060,600 |
| 2018/06/14 | 1,113 | 1,119 | 1,106 | 1,108 | -10 | -0.9% | 677,700 |
| 2018/06/13 | 1,130 | 1,133 | 1,110 | 1,118 | -14 | -1.2% | 1,033,900 |
| 2018/06/12 | 1,130 | 1,137 | 1,127 | 1,132 | +4 | +0.4% | 576,600 |
| 2018/06/11 | 1,128 | 1,133 | 1,120 | 1,128 | -1 | -0.1% | 399,400 |
| 2018/06/08 | 1,135 | 1,141 | 1,127 | 1,129 | -7 | -0.6% | 749,500 |
| 2018/06/07 | 1,131 | 1,146 | 1,131 | 1,136 | +7 | +0.6% | 460,300 |
| 2018/06/06 | 1,120 | 1,134 | 1,117 | 1,129 | +10 | +0.9% | 678,600 |
| 2018/06/05 | 1,106 | 1,123 | 1,101 | 1,119 | +16 | +1.5% | 760,600 |
| 2018/06/04 | 1,102 | 1,107 | 1,094 | 1,103 | +16 | +1.5% | 851,000 |
| 2018/06/01 | 1,079 | 1,109 | 1,078 | 1,087 | +14 | +1.3% | 1,343,500 |
| 2018/05/31 | 1,073 | 1,079 | 1,066 | 1,073 | +3 | +0.3% | 1,310,900 |
| 2018/05/30 | 1,080 | 1,087 | 1,063 | 1,070 | -28 | -2.6% | 1,365,200 |
| 2018/05/29 | 1,123 | 1,123 | 1,092 | 1,098 | -26 | -2.3% | 1,234,100 |
| 2018/05/28 | 1,126 | 1,133 | 1,119 | 1,124 | -6 | -0.5% | 795,900 |
| 2018/05/25 | 1,138 | 1,145 | 1,129 | 1,130 | -22 | -1.9% | 562,000 |
| 2018/05/24 | 1,178 | 1,180 | 1,146 | 1,152 | -30 | -2.5% | 502,800 |
| 2018/05/23 | 1,189 | 1,190 | 1,172 | 1,182 | -10 | -0.8% | 575,500 |
| 2018/05/22 | 1,195 | 1,197 | 1,184 | 1,192 | +2 | +0.2% | 374,200 |
| 2018/05/21 | 1,179 | 1,193 | 1,170 | 1,190 | +12 | +1% | 430,000 |
| 2018/05/18 | 1,176 | 1,185 | 1,166 | 1,178 | +1 | +0.1% | 384,900 |
| 2018/05/17 | 1,181 | 1,191 | 1,175 | 1,177 | ±0 | ±0% | 742,200 |
| 2018/05/16 | 1,160 | 1,190 | 1,158 | 1,177 | +17 | +1.5% | 757,700 |
| 2018/05/15 | 1,168 | 1,181 | 1,155 | 1,160 | +5 | +0.4% | 828,600 |
| 2018/05/14 | 1,101 | 1,160 | 1,094 | 1,155 | -52 | -4.3% | 1,258,700 |
| 2018/05/11 | 1,214 | 1,225 | 1,201 | 1,207 | ±0 | ±0% | 678,100 |
| 2018/05/10 | 1,210 | 1,216 | 1,204 | 1,207 | +3 | +0.2% | 285,500 |
| 2018/05/09 | 1,222 | 1,222 | 1,190 | 1,204 | -19 | -1.6% | 759,600 |
| 2018/05/08 | 1,222 | 1,238 | 1,219 | 1,223 | +1 | +0.1% | 471,100 |
| 2018/05/07 | 1,221 | 1,226 | 1,211 | 1,222 | +11 | +0.9% | 424,300 |
| 2018/05/02 | 1,226 | 1,228 | 1,208 | 1,211 | -10 | -0.8% | 463,700 |
| 2018/05/01 | 1,209 | 1,224 | 1,199 | 1,221 | +13 | +1.1% | 463,600 |
| 2018/04/27 | 1,202 | 1,208 | 1,187 | 1,208 | +18 | +1.5% | 641,300 |
| 2018/04/26 | 1,201 | 1,204 | 1,188 | 1,190 | -4 | -0.3% | 543,400 |
| 2018/04/25 | 1,197 | 1,199 | 1,184 | 1,194 | -6 | -0.5% | 508,400 |
| 2018/04/24 | 1,195 | 1,202 | 1,192 | 1,200 | +19 | +1.6% | 336,800 |
| 2018/04/23 | 1,194 | 1,196 | 1,180 | 1,181 | -8 | -0.7% | 409,700 |
| 2018/04/20 | 1,200 | 1,201 | 1,183 | 1,189 | -13 | -1.1% | 564,600 |
| 2018/04/19 | 1,192 | 1,214 | 1,191 | 1,202 | +21 | +1.8% | 804,100 |
| 2018/04/18 | 1,155 | 1,185 | 1,152 | 1,181 | +26 | +2.3% | 812,600 |
| 2018/04/17 | 1,165 | 1,169 | 1,152 | 1,155 | -8 | -0.7% | 894,300 |
| 2018/04/16 | 1,161 | 1,165 | 1,150 | 1,163 | -3 | -0.3% | 436,200 |
| 2018/04/13 | 1,154 | 1,172 | 1,153 | 1,166 | +25 | +2.2% | 539,700 |
1751～
1800
件表示中 / 3771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 | 187,000円 | -0.2% | -8.6% | 3.53% | 9.51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用サスペンション（ＤＤＳ）も展開 |
| リンナイ | 369,500円 | +2.1% | +6.3% | 2.71% | 15.61倍 | 1.27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 | 123,800円 | +3.4% | -93.3% | 1.70% | - | 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 |
| 文化シヤタ | 262,700円 | +5.1% | +11.7% | 2.82% | 16.07倍 | 1.63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 | 212,400円 | +5.1% | +3.5% | 3.30% | 15.17倍 | 2.08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
