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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/03 | 1,733.5 | 1,747 | 1,716.5 | 1,720 | -24 | -1.4% | 429,000 |
| 2024/05/31 | 1,737 | 1,754.5 | 1,721.5 | 1,744 | +19.5 | +1.1% | 799,900 |
| 2024/05/30 | 1,710 | 1,729.5 | 1,690.5 | 1,724.5 | -11 | -0.6% | 502,600 |
| 2024/05/29 | 1,738 | 1,752.5 | 1,722 | 1,735.5 | -6.5 | -0.4% | 589,700 |
| 2024/05/28 | 1,813.5 | 1,844.5 | 1,737 | 1,742 | -143.5 | -7.6% | 1,627,800 |
| 2024/05/27 | 1,850 | 1,903 | 1,850 | 1,885.5 | +58 | +3.2% | 1,107,800 |
| 2024/05/24 | 1,800 | 1,831 | 1,792 | 1,827.5 | +23.5 | +1.3% | 914,900 |
| 2024/05/23 | 1,850 | 1,855 | 1,803.5 | 1,804 | -37 | -2% | 1,040,800 |
| 2024/05/22 | 1,837.5 | 1,868.5 | 1,811 | 1,841 | -3 | -0.2% | 983,600 |
| 2024/05/21 | 1,850 | 1,876 | 1,831 | 1,844 | +21 | +1.2% | 1,014,000 |
| 2024/05/20 | 1,801 | 1,846 | 1,800 | 1,823 | ±0 | ±0% | 1,526,900 |
| 2024/05/17 | 1,750 | 1,823.5 | 1,740 | 1,823 | +40.5 | +2.3% | 2,616,000 |
| 2024/05/16 | 1,710 | 1,797 | 1,690 | 1,782.5 | +191.5 | +12% | 3,011,200 |
| 2024/05/15 | 1,600 | 1,620 | 1,580 | 1,591 | -4.5 | -0.3% | 1,080,800 |
| 2024/05/14 | 1,625 | 1,625 | 1,584.5 | 1,595.5 | -46.5 | -2.8% | 726,000 |
| 2024/05/13 | 1,643.5 | 1,645.5 | 1,618 | 1,642 | -2 | -0.1% | 586,000 |
| 2024/05/10 | 1,651 | 1,667.5 | 1,623 | 1,644 | +8 | +0.5% | 564,300 |
| 2024/05/09 | 1,649.5 | 1,652 | 1,619.5 | 1,636 | -5 | -0.3% | 401,000 |
| 2024/05/08 | 1,632 | 1,650 | 1,615 | 1,641 | +4 | +0.2% | 647,900 |
| 2024/05/07 | 1,635 | 1,669.5 | 1,628 | 1,637 | +30 | +1.9% | 696,900 |
| 2024/05/02 | 1,591.5 | 1,608 | 1,570 | 1,607 | +17 | +1.1% | 724,200 |
| 2024/05/01 | 1,614 | 1,626.5 | 1,574 | 1,590 | -12.5 | -0.8% | 1,002,700 |
| 2024/04/30 | 1,600 | 1,609 | 1,568 | 1,602.5 | +7.5 | +0.5% | 1,248,100 |
| 2024/04/26 | 1,561 | 1,596 | 1,552 | 1,595 | +31.5 | +2% | 1,473,600 |
| 2024/04/25 | 1,545.5 | 1,584 | 1,545.5 | 1,563.5 | +23.5 | +1.5% | 1,191,400 |
| 2024/04/24 | 1,496 | 1,545.5 | 1,496 | 1,540 | +44 | +2.9% | 857,400 |
| 2024/04/23 | 1,504 | 1,506.5 | 1,483.5 | 1,496 | -8 | -0.5% | 491,200 |
| 2024/04/22 | 1,506 | 1,526 | 1,489.5 | 1,504 | +17.5 | +1.2% | 464,200 |
| 2024/04/19 | 1,516.5 | 1,516.5 | 1,458.5 | 1,486.5 | -30 | -2% | 699,700 |
| 2024/04/18 | 1,497 | 1,523.5 | 1,479.5 | 1,516.5 | +19.5 | +1.3% | 639,700 |
251～
300
件表示中 / 3738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 | 161,600円 | -0.2% | -8.6% | 4.08% | 8.18倍 | 0.81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 |
| 洋缶ＨＤ | 291,000円 | +4.1% | +27.8% | 3.92% | 9.76倍 | 0.67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 | 118,300円 | +10.9% | -57.3% | 1.78% | 68.94倍 | 0.70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 | 246,000円 | +5.1% | +11.7% | 3.01% | 15.16倍 | 1.54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 | 193,100円 | +5.1% | +3.5% | 3.63% | 13.78倍 | 1.89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
