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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,100 | 1,121 | 1,080 | 1,106 | -3 | -0.3% | 892,200 |
| 2015/09/04 | 1,159 | 1,172 | 1,103 | 1,109 | -28 | -2.5% | 1,747,200 |
| 2015/09/03 | 1,127 | 1,162 | 1,125 | 1,137 | +28 | +2.5% | 1,464,800 |
| 2015/09/02 | 1,100 | 1,123 | 1,093 | 1,109 | -4 | -0.4% | 1,266,200 |
| 2015/09/01 | 1,162 | 1,162 | 1,110 | 1,113 | -61 | -5.2% | 1,186,700 |
| 2015/08/31 | 1,180 | 1,188 | 1,156 | 1,174 | -28 | -2.3% | 783,900 |
| 2015/08/28 | 1,175 | 1,208 | 1,168 | 1,202 | +61 | +5.3% | 636,300 |
| 2015/08/27 | 1,162 | 1,172 | 1,136 | 1,141 | +4 | +0.4% | 527,700 |
| 2015/08/26 | 1,112 | 1,146 | 1,106 | 1,137 | +21 | +1.9% | 790,300 |
| 2015/08/25 | 1,117 | 1,171 | 1,104 | 1,116 | -54 | -4.6% | 1,040,500 |
| 2015/08/24 | 1,200 | 1,207 | 1,168 | 1,170 | -74 | -5.9% | 861,400 |
| 2015/08/21 | 1,259 | 1,267 | 1,243 | 1,244 | -38 | -3% | 521,600 |
| 2015/08/20 | 1,306 | 1,317 | 1,282 | 1,282 | -35 | -2.7% | 513,900 |
| 2015/08/19 | 1,334 | 1,340 | 1,316 | 1,317 | -26 | -1.9% | 428,100 |
| 2015/08/18 | 1,351 | 1,368 | 1,339 | 1,343 | -4 | -0.3% | 404,900 |
| 2015/08/17 | 1,345 | 1,349 | 1,338 | 1,347 | +4 | +0.3% | 417,200 |
| 2015/08/14 | 1,330 | 1,349 | 1,323 | 1,343 | +12 | +0.9% | 441,300 |
| 2015/08/13 | 1,339 | 1,345 | 1,315 | 1,331 | -9 | -0.7% | 529,800 |
| 2015/08/12 | 1,354 | 1,356 | 1,321 | 1,340 | -28 | -2% | 618,500 |
| 2015/08/11 | 1,371 | 1,389 | 1,351 | 1,368 | +8 | +0.6% | 896,400 |
| 2015/08/10 | 1,357 | 1,362 | 1,340 | 1,360 | +3 | +0.2% | 704,000 |
| 2015/08/07 | 1,380 | 1,397 | 1,341 | 1,357 | -8 | -0.6% | 1,005,700 |
| 2015/08/06 | 1,340 | 1,368 | 1,331 | 1,365 | +34 | +2.6% | 741,600 |
| 2015/08/05 | 1,298 | 1,337 | 1,296 | 1,331 | +31 | +2.4% | 593,400 |
| 2015/08/04 | 1,306 | 1,306 | 1,287 | 1,300 | -4 | -0.3% | 467,000 |
| 2015/08/03 | 1,310 | 1,318 | 1,283 | 1,304 | -11 | -0.8% | 744,900 |
| 2015/07/31 | 1,270 | 1,315 | 1,266 | 1,315 | +63 | +5% | 1,368,000 |
| 2015/07/30 | 1,248 | 1,260 | 1,243 | 1,252 | +5 | +0.4% | 383,500 |
| 2015/07/29 | 1,232 | 1,261 | 1,229 | 1,247 | +13 | +1.1% | 705,800 |
| 2015/07/28 | 1,218 | 1,244 | 1,198 | 1,234 | +1 | +0.1% | 714,800 |
| 2015/07/27 | 1,234 | 1,242 | 1,218 | 1,233 | -11 | -0.9% | 387,300 |
| 2015/07/24 | 1,256 | 1,268 | 1,237 | 1,244 | -10 | -0.8% | 538,200 |
| 2015/07/23 | 1,268 | 1,268 | 1,237 | 1,254 | -16 | -1.3% | 699,000 |
| 2015/07/22 | 1,276 | 1,276 | 1,260 | 1,270 | -7 | -0.5% | 697,600 |
| 2015/07/21 | 1,288 | 1,293 | 1,270 | 1,277 | +2 | +0.2% | 789,500 |
| 2015/07/17 | 1,311 | 1,330 | 1,271 | 1,275 | -45 | -3.4% | 1,317,100 |
| 2015/07/16 | 1,320 | 1,332 | 1,305 | 1,320 | +9 | +0.7% | 891,400 |
| 2015/07/15 | 1,324 | 1,328 | 1,294 | 1,311 | +3 | +0.2% | 851,400 |
| 2015/07/14 | 1,300 | 1,324 | 1,295 | 1,308 | +34 | +2.7% | 677,200 |
| 2015/07/13 | 1,270 | 1,282 | 1,253 | 1,274 | +23 | +1.8% | 652,900 |
| 2015/07/10 | 1,259 | 1,268 | 1,243 | 1,251 | -12 | -1% | 878,700 |
| 2015/07/09 | 1,244 | 1,266 | 1,226 | 1,263 | -20 | -1.6% | 1,466,500 |
| 2015/07/08 | 1,324 | 1,331 | 1,281 | 1,283 | -38 | -2.9% | 681,500 |
| 2015/07/07 | 1,332 | 1,341 | 1,318 | 1,321 | +13 | +1% | 692,300 |
| 2015/07/06 | 1,340 | 1,342 | 1,304 | 1,308 | -41 | -3% | 699,600 |
| 2015/07/03 | 1,350 | 1,359 | 1,340 | 1,349 | -4 | -0.3% | 452,300 |
| 2015/07/02 | 1,355 | 1,374 | 1,351 | 1,353 | +15 | +1.1% | 884,300 |
| 2015/07/01 | 1,355 | 1,355 | 1,336 | 1,338 | -11 | -0.8% | 884,200 |
| 2015/06/30 | 1,346 | 1,349 | 1,322 | 1,349 | +3 | +0.2% | 1,050,400 |
| 2015/06/29 | 1,348 | 1,355 | 1,328 | 1,346 | -26 | -1.9% | 1,200,100 |
2251～
2300
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
