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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,660 | 1,678.5 | 1,636 | 1,652 | +7.5 | +0.5% | 658,400 |
| 2024/08/13 | 1,616 | 1,657 | 1,611.5 | 1,644.5 | +68.5 | +4.3% | 682,400 |
| 2024/08/09 | 1,587 | 1,636.5 | 1,545 | 1,576 | +25 | +1.6% | 1,111,000 |
| 2024/08/08 | 1,666 | 1,670 | 1,531.5 | 1,551 | +165 | +11.9% | 2,304,100 |
| 2024/08/07 | 1,316 | 1,436.5 | 1,310 | 1,386 | +10 | +0.7% | 757,800 |
| 2024/08/06 | 1,288 | 1,415.5 | 1,277.5 | 1,376 | +165.5 | +13.7% | 646,300 |
| 2024/08/05 | 1,336 | 1,353 | 1,201 | 1,210.5 | -270.5 | -18.3% | 767,500 |
| 2024/08/02 | 1,519.5 | 1,528 | 1,472 | 1,481 | -96 | -6.1% | 519,600 |
| 2024/08/01 | 1,619 | 1,635.5 | 1,563 | 1,577 | -82 | -4.9% | 441,200 |
| 2024/07/31 | 1,610 | 1,663.5 | 1,596 | 1,659 | +37 | +2.3% | 570,000 |
| 2024/07/30 | 1,628 | 1,637.5 | 1,601 | 1,622 | -16 | -1% | 550,600 |
| 2024/07/29 | 1,600 | 1,644 | 1,593.5 | 1,638 | +47 | +3% | 718,600 |
| 2024/07/26 | 1,600 | 1,616.5 | 1,591 | 1,591 | -16 | -1% | 459,700 |
| 2024/07/25 | 1,640 | 1,640 | 1,606 | 1,607 | -40.5 | -2.5% | 641,300 |
| 2024/07/24 | 1,655.5 | 1,695 | 1,641 | 1,647.5 | +5 | +0.3% | 934,300 |
| 2024/07/23 | 1,640 | 1,654.5 | 1,630.5 | 1,642.5 | +30.5 | +1.9% | 661,400 |
| 2024/07/22 | 1,640 | 1,641.5 | 1,612 | 1,612 | -36 | -2.2% | 356,200 |
| 2024/07/19 | 1,640 | 1,652 | 1,623 | 1,648 | +6 | +0.4% | 400,600 |
| 2024/07/18 | 1,641 | 1,657 | 1,621 | 1,642 | -32.5 | -1.9% | 551,900 |
| 2024/07/17 | 1,699.5 | 1,699.5 | 1,673.5 | 1,674.5 | -6 | -0.4% | 289,800 |
| 2024/07/16 | 1,687.5 | 1,697 | 1,677 | 1,680.5 | -16.5 | -1% | 401,200 |
| 2024/07/12 | 1,700 | 1,719 | 1,682 | 1,697 | -19.5 | -1.1% | 381,800 |
| 2024/07/11 | 1,736.5 | 1,749 | 1,716.5 | 1,716.5 | -19.5 | -1.1% | 557,100 |
| 2024/07/10 | 1,717 | 1,754.5 | 1,711 | 1,736 | +27.5 | +1.6% | 630,900 |
| 2024/07/09 | 1,660 | 1,717 | 1,660 | 1,708.5 | +109 | +6.8% | 877,400 |
| 2024/07/08 | 1,610 | 1,618.5 | 1,588.5 | 1,599.5 | -29.5 | -1.8% | 405,900 |
| 2024/07/05 | 1,650.5 | 1,664.5 | 1,629 | 1,629 | -15.5 | -0.9% | 491,200 |
| 2024/07/04 | 1,645 | 1,648.5 | 1,630 | 1,644.5 | +16 | +1% | 291,700 |
| 2024/07/03 | 1,635 | 1,636.5 | 1,616 | 1,628.5 | +1 | +0.1% | 432,500 |
| 2024/07/02 | 1,631.5 | 1,643.5 | 1,617 | 1,627.5 | +6.5 | +0.4% | 328,800 |
| 2024/07/01 | 1,620.5 | 1,631 | 1,608 | 1,621 | +17.5 | +1.1% | 322,900 |
| 2024/06/28 | 1,605 | 1,613 | 1,589 | 1,603.5 | +14.5 | +0.9% | 378,600 |
| 2024/06/27 | 1,585 | 1,597 | 1,570 | 1,589 | -8.5 | -0.5% | 355,900 |
| 2024/06/26 | 1,603 | 1,607.5 | 1,587 | 1,597.5 | -5.5 | -0.3% | 412,500 |
| 2024/06/25 | 1,574.5 | 1,603 | 1,570 | 1,603 | +37.5 | +2.4% | 432,000 |
| 2024/06/24 | 1,566 | 1,577 | 1,550.5 | 1,565.5 | +5 | +0.3% | 443,800 |
| 2024/06/21 | 1,548 | 1,568 | 1,540 | 1,560.5 | +13 | +0.8% | 907,500 |
| 2024/06/20 | 1,540.5 | 1,561 | 1,535.5 | 1,547.5 | +13 | +0.8% | 691,800 |
| 2024/06/19 | 1,530 | 1,549 | 1,525 | 1,534.5 | +12 | +0.8% | 537,800 |
| 2024/06/18 | 1,559.5 | 1,566 | 1,522.5 | 1,522.5 | -18 | -1.2% | 809,900 |
| 2024/06/17 | 1,568.5 | 1,575 | 1,496 | 1,540.5 | -53 | -3.3% | 1,375,800 |
| 2024/06/14 | 1,560.5 | 1,593.5 | 1,544 | 1,593.5 | +12.5 | +0.8% | 1,101,000 |
| 2024/06/13 | 1,640 | 1,658.5 | 1,576 | 1,581 | -61 | -3.7% | 640,400 |
| 2024/06/12 | 1,638.5 | 1,658.5 | 1,633.5 | 1,642 | +3 | +0.2% | 578,600 |
| 2024/06/11 | 1,643.5 | 1,685 | 1,636.5 | 1,639 | +3 | +0.2% | 477,500 |
| 2024/06/10 | 1,644.5 | 1,662.5 | 1,629 | 1,636 | -8 | -0.5% | 394,700 |
| 2024/06/07 | 1,650 | 1,655 | 1,632 | 1,644 | -2.5 | -0.2% | 368,000 |
| 2024/06/06 | 1,686 | 1,693 | 1,638.5 | 1,646.5 | -34 | -2% | 603,700 |
| 2024/06/05 | 1,689 | 1,703.5 | 1,674 | 1,680.5 | -5.5 | -0.3% | 477,100 |
| 2024/06/04 | 1,700.5 | 1,715 | 1,673 | 1,686 | -34 | -2% | 394,900 |
251～
300
件表示中 / 3768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 | 186,200円 | -0.2% | -8.6% | 3.54% | 9.43倍 | 0.93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 | 380,400円 | +2.1% | +6.3% | 2.63% | 16.07倍 | 1.31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 | 124,000円 | +3.4% | -93.3% | 1.69% | - | 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 | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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
