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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,490 | 1,507.5 | 1,488.5 | 1,496.5 | +8.5 | +0.6% | 517,100 |
| 2024/03/26 | 1,496 | 1,498.5 | 1,480 | 1,488 | -12 | -0.8% | 511,300 |
| 2024/03/25 | 1,520 | 1,520 | 1,494 | 1,500 | -17.5 | -1.2% | 510,100 |
| 2024/03/22 | 1,519 | 1,524.5 | 1,501.5 | 1,517.5 | +7 | +0.5% | 527,300 |
| 2024/03/21 | 1,494.5 | 1,515 | 1,486.5 | 1,510.5 | +15 | +1% | 944,500 |
| 2024/03/19 | 1,462.5 | 1,503.5 | 1,462.5 | 1,495.5 | +39.5 | +2.7% | 818,100 |
| 2024/03/18 | 1,443 | 1,468 | 1,439.5 | 1,456 | +26.5 | +1.9% | 596,700 |
| 2024/03/15 | 1,412.5 | 1,441 | 1,412.5 | 1,429.5 | +17 | +1.2% | 926,900 |
| 2024/03/14 | 1,410.5 | 1,412.5 | 1,394 | 1,412.5 | +1 | +0.1% | 558,300 |
| 2024/03/13 | 1,417 | 1,442 | 1,403 | 1,411.5 | +2 | +0.1% | 534,600 |
| 2024/03/12 | 1,394 | 1,409.5 | 1,383 | 1,409.5 | -2 | -0.1% | 576,400 |
| 2024/03/11 | 1,414 | 1,427.5 | 1,394.5 | 1,411.5 | -30 | -2.1% | 743,000 |
| 2024/03/08 | 1,433 | 1,451 | 1,425 | 1,441.5 | +8 | +0.6% | 768,200 |
| 2024/03/07 | 1,444 | 1,462.5 | 1,430 | 1,433.5 | -33 | -2.3% | 611,300 |
| 2024/03/06 | 1,442.5 | 1,476 | 1,430.5 | 1,466.5 | +19.5 | +1.3% | 926,100 |
| 2024/03/05 | 1,430 | 1,455 | 1,426 | 1,447 | +19 | +1.3% | 781,100 |
| 2024/03/04 | 1,451 | 1,455 | 1,426.5 | 1,428 | -23 | -1.6% | 732,000 |
| 2024/03/01 | 1,433 | 1,460 | 1,421 | 1,451 | +13 | +0.9% | 1,112,300 |
| 2024/02/29 | 1,446 | 1,455.5 | 1,422.5 | 1,438 | -5 | -0.3% | 1,121,100 |
| 2024/02/28 | 1,455 | 1,457.5 | 1,436.5 | 1,443 | -26 | -1.8% | 1,069,600 |
| 2024/02/27 | 1,472 | 1,491 | 1,461 | 1,469 | -3 | -0.2% | 1,196,300 |
| 2024/02/26 | 1,474 | 1,490 | 1,464.5 | 1,472 | -22 | -1.5% | 925,200 |
| 2024/02/22 | 1,464 | 1,498 | 1,456.5 | 1,494 | +30 | +2% | 930,100 |
| 2024/02/21 | 1,447 | 1,466 | 1,430 | 1,464 | +15.5 | +1.1% | 1,114,700 |
| 2024/02/20 | 1,462.5 | 1,467 | 1,438 | 1,448.5 | -24 | -1.6% | 683,200 |
| 2024/02/19 | 1,447.5 | 1,472.5 | 1,430 | 1,472.5 | +25 | +1.7% | 805,300 |
| 2024/02/16 | 1,430.5 | 1,452.5 | 1,415.5 | 1,447.5 | +14.5 | +1% | 890,600 |
| 2024/02/15 | 1,468 | 1,468.5 | 1,407 | 1,433 | -27.5 | -1.9% | 1,514,300 |
| 2024/02/14 | 1,546 | 1,546 | 1,421 | 1,460.5 | +194.5 | +15.4% | 2,717,100 |
| 2024/02/13 | 1,244 | 1,272 | 1,232 | 1,266 | +27.5 | +2.2% | 524,700 |
| 2024/02/09 | 1,240 | 1,248 | 1,230.5 | 1,238.5 | -4.5 | -0.4% | 307,700 |
| 2024/02/08 | 1,240 | 1,247.5 | 1,224 | 1,243 | +3 | +0.2% | 292,200 |
| 2024/02/07 | 1,222.5 | 1,242.5 | 1,222.5 | 1,240 | +7.5 | +0.6% | 209,800 |
| 2024/02/06 | 1,230.5 | 1,235.5 | 1,216.5 | 1,232.5 | -7.5 | -0.6% | 215,100 |
| 2024/02/05 | 1,251.5 | 1,255.5 | 1,237.5 | 1,240 | +7 | +0.6% | 338,100 |
| 2024/02/02 | 1,241.5 | 1,244 | 1,233 | 1,233 | -8.5 | -0.7% | 309,500 |
| 2024/02/01 | 1,218.5 | 1,250 | 1,217.5 | 1,241.5 | +14 | +1.1% | 453,400 |
| 2024/01/31 | 1,205.5 | 1,227.5 | 1,203.5 | 1,227.5 | +10.5 | +0.9% | 281,700 |
| 2024/01/30 | 1,219.5 | 1,227 | 1,214 | 1,217 | -2.5 | -0.2% | 176,900 |
| 2024/01/29 | 1,212.5 | 1,225.5 | 1,211.5 | 1,219.5 | +13.5 | +1.1% | 289,400 |
| 2024/01/26 | 1,210 | 1,215.5 | 1,200.5 | 1,206 | -12 | -1% | 337,300 |
| 2024/01/25 | 1,199.5 | 1,219.5 | 1,198 | 1,218 | +13 | +1.1% | 296,900 |
| 2024/01/24 | 1,223 | 1,223 | 1,199.5 | 1,205 | -18.5 | -1.5% | 380,600 |
| 2024/01/23 | 1,226 | 1,235 | 1,222 | 1,223.5 | +3.5 | +0.3% | 566,000 |
| 2024/01/22 | 1,211.5 | 1,222.5 | 1,207.5 | 1,220 | +22.5 | +1.9% | 351,000 |
| 2024/01/19 | 1,200 | 1,202.5 | 1,192.5 | 1,197.5 | +2 | +0.2% | 256,500 |
| 2024/01/18 | 1,190 | 1,202 | 1,190 | 1,195.5 | +11.5 | +1% | 251,500 |
| 2024/01/17 | 1,201 | 1,214 | 1,182.5 | 1,184 | -25.5 | -2.1% | 558,800 |
| 2024/01/16 | 1,211 | 1,215.5 | 1,197.5 | 1,209.5 | -10 | -0.8% | 344,700 |
| 2024/01/15 | 1,206 | 1,227 | 1,197.5 | 1,219.5 | +12.5 | +1% | 382,900 |
251～
300
件表示中 / 3673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 | 137,300円 | +4.3% | +15.0% | 4.59% | 6.26倍 | 0.68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 |
| ＬＩＸＩＬ | 158,000円 | +5.9% | +125.1% | 5.70% | 56.74倍 | 0.74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 |
| 洋缶ＨＤ | 229,100円 | -2.7% | -9.7% | 3.97% | 14.74倍 | 0.54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 |
| ＳＵＭＣＯ | 75,700円 | +10.9% | -57.3% | 2.77% | 44.11倍 | 0.44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 | 178,000円 | +4.0% | -3.4% | 3.60% | 9.60倍 | 1.19倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
市場注目の銘柄
チャート関連のコラム
