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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,159 | 1,170 | 1,134 | 1,136 | -26 | -2.2% | 1,427,800 |
| 2014/01/22 | 1,174 | 1,176 | 1,141 | 1,162 | +2 | +0.2% | 2,362,900 |
| 2014/01/21 | 1,176 | 1,183 | 1,155 | 1,160 | -28 | -2.4% | 1,747,500 |
| 2014/01/20 | 1,190 | 1,204 | 1,171 | 1,188 | -59 | -4.7% | 2,238,700 |
| 2014/01/17 | 1,236 | 1,248 | 1,220 | 1,247 | -2 | -0.2% | 1,025,800 |
| 2014/01/16 | 1,249 | 1,267 | 1,239 | 1,249 | +13 | +1.1% | 968,200 |
| 2014/01/15 | 1,228 | 1,251 | 1,224 | 1,236 | +35 | +2.9% | 1,213,700 |
| 2014/01/14 | 1,202 | 1,207 | 1,192 | 1,201 | -21 | -1.7% | 1,042,100 |
| 2014/01/10 | 1,210 | 1,224 | 1,190 | 1,222 | +12 | +1% | 1,060,400 |
| 2014/01/09 | 1,200 | 1,220 | 1,189 | 1,210 | +10 | +0.8% | 1,159,500 |
| 2014/01/08 | 1,187 | 1,201 | 1,181 | 1,200 | +26 | +2.2% | 880,500 |
| 2014/01/07 | 1,171 | 1,194 | 1,168 | 1,174 | -3 | -0.3% | 1,048,100 |
| 2014/01/06 | 1,183 | 1,187 | 1,166 | 1,177 | -9 | -0.8% | 635,600 |
| 2013/12/30 | 1,150 | 1,187 | 1,148 | 1,186 | +36 | +3.1% | 951,900 |
| 2013/12/27 | 1,143 | 1,150 | 1,123 | 1,150 | +7 | +0.6% | 553,500 |
| 2013/12/26 | 1,137 | 1,148 | 1,120 | 1,143 | +21 | +1.9% | 464,500 |
| 2013/12/25 | 1,116 | 1,122 | 1,109 | 1,122 | -5 | -0.4% | 637,500 |
| 2013/12/24 | 1,131 | 1,139 | 1,122 | 1,127 | -4 | -0.4% | 700,900 |
| 2013/12/20 | 1,125 | 1,132 | 1,116 | 1,131 | -9 | -0.8% | 627,800 |
| 2013/12/19 | 1,150 | 1,162 | 1,135 | 1,140 | -7 | -0.6% | 664,800 |
| 2013/12/18 | 1,123 | 1,150 | 1,115 | 1,147 | +11 | +1% | 723,800 |
| 2013/12/17 | 1,108 | 1,140 | 1,106 | 1,136 | +35 | +3.2% | 756,500 |
| 2013/12/16 | 1,108 | 1,117 | 1,100 | 1,101 | -17 | -1.5% | 583,700 |
| 2013/12/13 | 1,127 | 1,134 | 1,110 | 1,118 | -14 | -1.2% | 1,092,300 |
| 2013/12/12 | 1,138 | 1,138 | 1,113 | 1,132 | -15 | -1.3% | 454,200 |
| 2013/12/11 | 1,143 | 1,150 | 1,134 | 1,147 | -6 | -0.5% | 401,800 |
| 2013/12/10 | 1,158 | 1,164 | 1,151 | 1,153 | +8 | +0.7% | 632,100 |
| 2013/12/09 | 1,152 | 1,159 | 1,133 | 1,145 | +16 | +1.4% | 735,900 |
| 2013/12/06 | 1,129 | 1,134 | 1,111 | 1,129 | +7 | +0.6% | 851,500 |
| 2013/12/05 | 1,131 | 1,149 | 1,118 | 1,122 | -10 | -0.9% | 639,100 |
| 2013/12/04 | 1,142 | 1,151 | 1,125 | 1,132 | -21 | -1.8% | 670,700 |
| 2013/12/03 | 1,160 | 1,167 | 1,150 | 1,153 | +4 | +0.3% | 893,700 |
| 2013/12/02 | 1,137 | 1,164 | 1,137 | 1,149 | -8 | -0.7% | 826,200 |
| 2013/11/29 | 1,164 | 1,182 | 1,146 | 1,157 | -6 | -0.5% | 1,205,000 |
| 2013/11/28 | 1,177 | 1,188 | 1,155 | 1,163 | +2 | +0.2% | 854,500 |
| 2013/11/27 | 1,195 | 1,197 | 1,155 | 1,161 | -52 | -4.3% | 1,492,300 |
| 2013/11/26 | 1,195 | 1,218 | 1,194 | 1,213 | +15 | +1.3% | 1,016,600 |
| 2013/11/25 | 1,195 | 1,210 | 1,188 | 1,198 | +16 | +1.4% | 789,900 |
| 2013/11/22 | 1,180 | 1,187 | 1,166 | 1,182 | +11 | +0.9% | 805,100 |
| 2013/11/21 | 1,165 | 1,171 | 1,160 | 1,171 | +10 | +0.9% | 522,200 |
| 2013/11/20 | 1,159 | 1,165 | 1,151 | 1,161 | +6 | +0.5% | 647,400 |
| 2013/11/19 | 1,160 | 1,167 | 1,155 | 1,155 | -3 | -0.3% | 951,000 |
| 2013/11/18 | 1,159 | 1,163 | 1,150 | 1,158 | +8 | +0.7% | 664,400 |
| 2013/11/15 | 1,155 | 1,158 | 1,142 | 1,150 | +9 | +0.8% | 792,300 |
| 2013/11/14 | 1,152 | 1,159 | 1,134 | 1,141 | ±0 | ±0% | 846,700 |
| 2013/11/13 | 1,130 | 1,159 | 1,129 | 1,141 | +18 | +1.6% | 1,365,500 |
| 2013/11/12 | 1,100 | 1,142 | 1,097 | 1,123 | +9 | +0.8% | 1,220,300 |
| 2013/11/11 | 1,125 | 1,138 | 1,100 | 1,114 | +78 | +7.5% | 2,232,000 |
| 2013/11/08 | 1,020 | 1,040 | 1,018 | 1,036 | +9 | +0.9% | 762,200 |
| 2013/11/07 | 1,029 | 1,034 | 1,013 | 1,027 | -1 | -0.1% | 651,100 |
2651～
2700
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
