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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,291 | 1,299 | 1,277 | 1,291 | +4 | +0.3% | 322,600 |
| 2015/04/10 | 1,289 | 1,291 | 1,270 | 1,287 | +3 | +0.2% | 538,800 |
| 2015/04/09 | 1,289 | 1,290 | 1,277 | 1,284 | -6 | -0.5% | 303,200 |
| 2015/04/08 | 1,296 | 1,309 | 1,280 | 1,290 | ±0 | ±0% | 647,700 |
| 2015/04/07 | 1,268 | 1,290 | 1,266 | 1,290 | +29 | +2.3% | 896,100 |
| 2015/04/06 | 1,251 | 1,263 | 1,246 | 1,261 | -2 | -0.2% | 495,600 |
| 2015/04/03 | 1,251 | 1,263 | 1,242 | 1,263 | +20 | +1.6% | 693,500 |
| 2015/04/02 | 1,238 | 1,249 | 1,222 | 1,243 | +9 | +0.7% | 850,500 |
| 2015/04/01 | 1,242 | 1,269 | 1,224 | 1,234 | -19 | -1.5% | 1,663,900 |
| 2015/03/31 | 1,253 | 1,274 | 1,246 | 1,253 | +23 | +1.9% | 1,105,200 |
| 2015/03/30 | 1,214 | 1,235 | 1,195 | 1,230 | +14 | +1.2% | 940,400 |
| 2015/03/27 | 1,216 | 1,226 | 1,194 | 1,216 | +6 | +0.5% | 994,600 |
| 2015/03/26 | 1,230 | 1,232 | 1,203 | 1,210 | -26 | -2.1% | 532,900 |
| 2015/03/25 | 1,238 | 1,248 | 1,218 | 1,236 | -5 | -0.4% | 917,000 |
| 2015/03/24 | 1,254 | 1,262 | 1,235 | 1,241 | -5 | -0.4% | 847,200 |
| 2015/03/23 | 1,245 | 1,268 | 1,235 | 1,246 | +16 | +1.3% | 1,090,900 |
| 2015/03/20 | 1,244 | 1,250 | 1,221 | 1,230 | -2 | -0.2% | 822,400 |
| 2015/03/19 | 1,236 | 1,240 | 1,216 | 1,232 | -5 | -0.4% | 684,100 |
| 2015/03/18 | 1,270 | 1,273 | 1,233 | 1,237 | -29 | -2.3% | 793,100 |
| 2015/03/17 | 1,248 | 1,273 | 1,238 | 1,266 | +30 | +2.4% | 1,054,400 |
| 2015/03/16 | 1,248 | 1,248 | 1,228 | 1,236 | -12 | -1% | 918,400 |
| 2015/03/13 | 1,257 | 1,259 | 1,243 | 1,248 | -7 | -0.6% | 1,112,700 |
| 2015/03/12 | 1,248 | 1,263 | 1,247 | 1,255 | +2 | +0.2% | 567,000 |
| 2015/03/11 | 1,244 | 1,263 | 1,244 | 1,253 | -8 | -0.6% | 616,000 |
| 2015/03/10 | 1,262 | 1,271 | 1,256 | 1,261 | +10 | +0.8% | 621,000 |
| 2015/03/09 | 1,252 | 1,263 | 1,243 | 1,251 | -4 | -0.3% | 411,900 |
| 2015/03/06 | 1,258 | 1,258 | 1,239 | 1,255 | -2 | -0.2% | 638,500 |
| 2015/03/05 | 1,263 | 1,279 | 1,248 | 1,257 | +1 | +0.1% | 590,300 |
| 2015/03/04 | 1,266 | 1,267 | 1,237 | 1,256 | -11 | -0.9% | 725,800 |
| 2015/03/03 | 1,258 | 1,270 | 1,250 | 1,267 | +25 | +2% | 874,400 |
| 2015/03/02 | 1,243 | 1,257 | 1,238 | 1,242 | -1 | -0.1% | 591,900 |
| 2015/02/27 | 1,248 | 1,272 | 1,235 | 1,243 | +3 | +0.2% | 998,900 |
| 2015/02/26 | 1,225 | 1,246 | 1,225 | 1,240 | +13 | +1.1% | 637,800 |
| 2015/02/25 | 1,211 | 1,229 | 1,198 | 1,227 | +8 | +0.7% | 777,600 |
| 2015/02/24 | 1,232 | 1,232 | 1,204 | 1,219 | -10 | -0.8% | 1,270,200 |
| 2015/02/23 | 1,247 | 1,253 | 1,220 | 1,229 | -10 | -0.8% | 950,900 |
| 2015/02/20 | 1,244 | 1,244 | 1,230 | 1,239 | -3 | -0.2% | 533,800 |
| 2015/02/19 | 1,222 | 1,243 | 1,219 | 1,242 | +21 | +1.7% | 648,700 |
| 2015/02/18 | 1,217 | 1,239 | 1,213 | 1,221 | +12 | +1% | 996,000 |
| 2015/02/17 | 1,190 | 1,210 | 1,184 | 1,209 | +3 | +0.2% | 653,600 |
| 2015/02/16 | 1,200 | 1,209 | 1,185 | 1,206 | +17 | +1.4% | 843,300 |
| 2015/02/13 | 1,175 | 1,193 | 1,165 | 1,189 | +14 | +1.2% | 937,300 |
| 2015/02/12 | 1,200 | 1,210 | 1,170 | 1,175 | -4 | -0.3% | 1,287,700 |
| 2015/02/10 | 1,199 | 1,199 | 1,171 | 1,179 | -19 | -1.6% | 1,084,700 |
| 2015/02/09 | 1,183 | 1,204 | 1,178 | 1,198 | +15 | +1.3% | 1,263,200 |
| 2015/02/06 | 1,150 | 1,185 | 1,125 | 1,183 | +133 | +12.7% | 2,790,200 |
| 2015/02/05 | 1,035 | 1,066 | 1,035 | 1,050 | +5 | +0.5% | 656,300 |
| 2015/02/04 | 1,040 | 1,060 | 1,037 | 1,045 | +6 | +0.6% | 594,000 |
| 2015/02/03 | 1,054 | 1,059 | 1,032 | 1,039 | -15 | -1.4% | 750,800 |
| 2015/02/02 | 1,049 | 1,060 | 1,041 | 1,054 | -17 | -1.6% | 418,800 |
2351～
2400
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
