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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,294 | 1,299 | 1,288 | 1,291 | +10 | +0.8% | 1,066,900 |
| 2017/02/14 | 1,288 | 1,293 | 1,277 | 1,281 | -1 | -0.1% | 688,500 |
| 2017/02/13 | 1,289 | 1,290 | 1,273 | 1,282 | +9 | +0.7% | 858,000 |
| 2017/02/10 | 1,262 | 1,287 | 1,260 | 1,273 | +38 | +3.1% | 1,661,200 |
| 2017/02/09 | 1,239 | 1,249 | 1,228 | 1,235 | -12 | -1% | 1,330,400 |
| 2017/02/08 | 1,213 | 1,247 | 1,211 | 1,247 | +38 | +3.1% | 1,413,800 |
| 2017/02/07 | 1,202 | 1,215 | 1,190 | 1,209 | -6 | -0.5% | 1,216,000 |
| 2017/02/06 | 1,216 | 1,228 | 1,183 | 1,215 | +57 | +4.9% | 2,227,300 |
| 2017/02/03 | 1,124 | 1,200 | 1,121 | 1,158 | +23 | +2% | 2,201,900 |
| 2017/02/02 | 1,166 | 1,173 | 1,133 | 1,135 | -14 | -1.2% | 1,292,400 |
| 2017/02/01 | 1,138 | 1,150 | 1,127 | 1,149 | +11 | +1% | 1,193,900 |
| 2017/01/31 | 1,133 | 1,144 | 1,128 | 1,138 | +2 | +0.2% | 1,633,800 |
| 2017/01/30 | 1,132 | 1,141 | 1,125 | 1,136 | +2 | +0.2% | 1,101,500 |
| 2017/01/27 | 1,139 | 1,151 | 1,121 | 1,134 | +7 | +0.6% | 1,145,300 |
| 2017/01/26 | 1,123 | 1,133 | 1,115 | 1,127 | +29 | +2.6% | 1,686,800 |
| 2017/01/25 | 1,090 | 1,106 | 1,090 | 1,098 | +34 | +3.2% | 1,223,300 |
| 2017/01/24 | 1,068 | 1,069 | 1,055 | 1,064 | -12 | -1.1% | 860,500 |
| 2017/01/23 | 1,070 | 1,082 | 1,066 | 1,076 | -14 | -1.3% | 725,300 |
| 2017/01/20 | 1,084 | 1,095 | 1,081 | 1,090 | +3 | +0.3% | 656,500 |
| 2017/01/19 | 1,090 | 1,099 | 1,083 | 1,087 | +11 | +1% | 487,300 |
| 2017/01/18 | 1,055 | 1,076 | 1,054 | 1,076 | +3 | +0.3% | 607,000 |
| 2017/01/17 | 1,085 | 1,088 | 1,072 | 1,073 | -19 | -1.7% | 630,700 |
| 2017/01/16 | 1,100 | 1,102 | 1,084 | 1,092 | -15 | -1.4% | 613,300 |
| 2017/01/13 | 1,100 | 1,109 | 1,093 | 1,107 | +7 | +0.6% | 830,100 |
| 2017/01/12 | 1,108 | 1,110 | 1,090 | 1,100 | -15 | -1.3% | 914,900 |
| 2017/01/11 | 1,121 | 1,125 | 1,111 | 1,115 | -5 | -0.4% | 778,900 |
| 2017/01/10 | 1,120 | 1,130 | 1,111 | 1,120 | -7 | -0.6% | 1,122,000 |
| 2017/01/06 | 1,126 | 1,135 | 1,122 | 1,127 | -15 | -1.3% | 740,900 |
| 2017/01/05 | 1,156 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 934,100 |
| 2017/01/04 | 1,128 | 1,151 | 1,123 | 1,149 | +35 | +3.1% | 1,569,500 |
| 2016/12/30 | 1,109 | 1,124 | 1,107 | 1,114 | -6 | -0.5% | 1,029,500 |
| 2016/12/29 | 1,137 | 1,140 | 1,116 | 1,120 | -21 | -1.8% | 1,262,800 |
| 2016/12/28 | 1,141 | 1,143 | 1,132 | 1,141 | +5 | +0.4% | 907,700 |
| 2016/12/27 | 1,124 | 1,147 | 1,123 | 1,136 | +16 | +1.4% | 772,400 |
| 2016/12/26 | 1,142 | 1,143 | 1,119 | 1,120 | -22 | -1.9% | 811,600 |
| 2016/12/22 | 1,116 | 1,144 | 1,111 | 1,142 | +56 | +5.2% | 2,661,900 |
| 2016/12/21 | 1,090 | 1,095 | 1,082 | 1,086 | ±0 | ±0% | 869,300 |
| 2016/12/20 | 1,088 | 1,090 | 1,073 | 1,086 | +1 | +0.1% | 978,900 |
| 2016/12/19 | 1,092 | 1,092 | 1,078 | 1,085 | -9 | -0.8% | 1,043,600 |
| 2016/12/16 | 1,087 | 1,097 | 1,083 | 1,094 | +21 | +2% | 1,521,800 |
| 2016/12/15 | 1,071 | 1,083 | 1,067 | 1,073 | +10 | +0.9% | 1,460,600 |
| 2016/12/14 | 1,063 | 1,072 | 1,057 | 1,063 | +3 | +0.3% | 1,260,500 |
| 2016/12/13 | 1,056 | 1,067 | 1,046 | 1,060 | -3 | -0.3% | 1,514,100 |
| 2016/12/12 | 1,063 | 1,080 | 1,051 | 1,063 | -1 | -0.1% | 1,621,400 |
| 2016/12/09 | 1,067 | 1,078 | 1,058 | 1,064 | -4 | -0.4% | 1,344,000 |
| 2016/12/08 | 1,075 | 1,077 | 1,058 | 1,068 | +8 | +0.8% | 1,153,100 |
| 2016/12/07 | 1,061 | 1,070 | 1,048 | 1,060 | +7 | +0.7% | 1,251,200 |
| 2016/12/06 | 1,063 | 1,075 | 1,048 | 1,053 | +2 | +0.2% | 1,929,500 |
| 2016/12/05 | 1,052 | 1,057 | 1,043 | 1,051 | -16 | -1.5% | 1,601,800 |
| 2016/12/02 | 1,074 | 1,079 | 1,057 | 1,067 | -20 | -1.8% | 2,537,400 |
1901～
1950
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
