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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,232.5 | 1,236.5 | 1,206.5 | 1,207 | -21.5 | -1.8% | 397,700 |
| 2024/01/11 | 1,227.5 | 1,236.5 | 1,225 | 1,228.5 | +20 | +1.7% | 394,800 |
| 2024/01/10 | 1,196 | 1,214 | 1,196 | 1,208.5 | +19.5 | +1.6% | 429,200 |
| 2024/01/09 | 1,202 | 1,209 | 1,179 | 1,189 | -12.5 | -1% | 310,400 |
| 2024/01/05 | 1,208 | 1,212 | 1,198 | 1,201.5 | -7 | -0.6% | 318,300 |
| 2024/01/04 | 1,185.5 | 1,208.5 | 1,174 | 1,208.5 | +11.5 | +1% | 500,000 |
| 2023/12/29 | 1,198.5 | 1,207 | 1,186.5 | 1,197 | -1.5 | -0.1% | 385,400 |
| 2023/12/28 | 1,164 | 1,199.5 | 1,162 | 1,198.5 | +31 | +2.7% | 629,400 |
| 2023/12/27 | 1,165.5 | 1,176.5 | 1,163 | 1,167.5 | +12 | +1% | 364,300 |
| 2023/12/26 | 1,158 | 1,159 | 1,138 | 1,155.5 | -6.5 | -0.6% | 403,100 |
| 2023/12/25 | 1,154.5 | 1,186.5 | 1,123 | 1,162 | +30.5 | +2.7% | 665,400 |
| 2023/12/22 | 1,104 | 1,134.5 | 1,104 | 1,131.5 | +34 | +3.1% | 463,700 |
| 2023/12/21 | 1,094 | 1,101.5 | 1,091.5 | 1,097.5 | +1 | +0.1% | 375,700 |
| 2023/12/20 | 1,106 | 1,114 | 1,095.5 | 1,096.5 | -9 | -0.8% | 379,700 |
| 2023/12/19 | 1,096 | 1,106.5 | 1,091.5 | 1,105.5 | ±0 | ±0% | 435,300 |
| 2023/12/18 | 1,095.5 | 1,109.5 | 1,081 | 1,105.5 | -3.5 | -0.3% | 259,900 |
| 2023/12/15 | 1,105 | 1,118 | 1,105 | 1,109 | +16.5 | +1.5% | 564,100 |
| 2023/12/14 | 1,100 | 1,121 | 1,091 | 1,092.5 | -19.5 | -1.8% | 420,300 |
| 2023/12/13 | 1,106 | 1,123 | 1,106 | 1,112 | +5 | +0.5% | 295,500 |
| 2023/12/12 | 1,148 | 1,148 | 1,106.5 | 1,107 | -19 | -1.7% | 442,100 |
| 2023/12/11 | 1,112.5 | 1,130.5 | 1,110 | 1,126 | +24.5 | +2.2% | 381,200 |
| 2023/12/08 | 1,119 | 1,119 | 1,098 | 1,101.5 | -18.5 | -1.7% | 534,500 |
| 2023/12/07 | 1,124 | 1,131 | 1,118 | 1,120 | -18 | -1.6% | 449,000 |
| 2023/12/06 | 1,108.5 | 1,144.5 | 1,106.5 | 1,138 | +29 | +2.6% | 657,300 |
| 2023/12/05 | 1,093.5 | 1,114 | 1,093.5 | 1,109 | +11.5 | +1% | 351,000 |
| 2023/12/04 | 1,108 | 1,108.5 | 1,090.5 | 1,097.5 | -23 | -2.1% | 281,300 |
| 2023/12/01 | 1,125 | 1,129 | 1,118 | 1,120.5 | -4.5 | -0.4% | 294,200 |
| 2023/11/30 | 1,125 | 1,130.5 | 1,118.5 | 1,125 | -3 | -0.3% | 504,500 |
| 2023/11/29 | 1,147.5 | 1,152 | 1,128 | 1,128 | -29.5 | -2.5% | 465,700 |
| 2023/11/28 | 1,152.5 | 1,157.5 | 1,139.5 | 1,157.5 | +1.5 | +0.1% | 244,800 |
| 2023/11/27 | 1,180 | 1,180 | 1,154.5 | 1,156 | -16.5 | -1.4% | 274,700 |
| 2023/11/24 | 1,160 | 1,174 | 1,153 | 1,172.5 | +42 | +3.7% | 450,100 |
| 2023/11/22 | 1,125 | 1,138.5 | 1,118.5 | 1,130.5 | +4 | +0.4% | 244,300 |
| 2023/11/21 | 1,127 | 1,130 | 1,112 | 1,126.5 | +10 | +0.9% | 274,000 |
| 2023/11/20 | 1,142 | 1,155 | 1,115 | 1,116.5 | -24.5 | -2.1% | 294,300 |
| 2023/11/17 | 1,129 | 1,143 | 1,121.5 | 1,141 | +8 | +0.7% | 265,900 |
| 2023/11/16 | 1,160 | 1,168 | 1,123 | 1,133 | -46 | -3.9% | 412,100 |
| 2023/11/15 | 1,190 | 1,195 | 1,161.5 | 1,179 | -18.5 | -1.5% | 471,500 |
| 2023/11/14 | 1,131 | 1,206 | 1,129 | 1,197.5 | +36.5 | +3.1% | 778,700 |
| 2023/11/13 | 1,155 | 1,161 | 1,146 | 1,161 | +9.5 | +0.8% | 402,000 |
| 2023/11/10 | 1,138.5 | 1,153 | 1,133 | 1,151.5 | -2.5 | -0.2% | 244,500 |
| 2023/11/09 | 1,149 | 1,159.5 | 1,135 | 1,154 | +15.5 | +1.4% | 297,100 |
| 2023/11/08 | 1,160 | 1,160 | 1,123 | 1,138.5 | -13.5 | -1.2% | 657,800 |
| 2023/11/07 | 1,156 | 1,163.5 | 1,147.5 | 1,152 | -7.5 | -0.6% | 339,300 |
| 2023/11/06 | 1,154 | 1,160 | 1,148 | 1,159.5 | +41 | +3.7% | 563,900 |
| 2023/11/02 | 1,120.5 | 1,134 | 1,109 | 1,118.5 | +7.5 | +0.7% | 389,100 |
| 2023/11/01 | 1,085 | 1,111.5 | 1,082 | 1,111 | +54 | +5.1% | 505,600 |
| 2023/10/31 | 1,047 | 1,060 | 1,035 | 1,057 | +15.5 | +1.5% | 417,800 |
| 2023/10/30 | 1,062 | 1,065 | 1,034 | 1,041.5 | -45.5 | -4.2% | 411,500 |
| 2023/10/27 | 1,078 | 1,090.5 | 1,076 | 1,087 | +21 | +2% | 320,400 |
301～
350
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
