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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,554 | 1,560.5 | 1,506.5 | 1,526.5 | -36.5 | -2.3% | 630,600 |
| 2024/04/15 | 1,524.5 | 1,563 | 1,516.5 | 1,563 | +12.5 | +0.8% | 580,800 |
| 2024/04/12 | 1,553 | 1,554 | 1,538.5 | 1,550.5 | +10 | +0.6% | 426,200 |
| 2024/04/11 | 1,531.5 | 1,540.5 | 1,519.5 | 1,540.5 | -1.5 | -0.1% | 515,400 |
| 2024/04/10 | 1,520 | 1,542 | 1,516.5 | 1,542 | +9.5 | +0.6% | 292,400 |
| 2024/04/09 | 1,520 | 1,539.5 | 1,515.5 | 1,532.5 | +17 | +1.1% | 511,000 |
| 2024/04/08 | 1,498 | 1,526 | 1,498 | 1,515.5 | +18 | +1.2% | 555,400 |
| 2024/04/05 | 1,486 | 1,497.5 | 1,475.5 | 1,497.5 | ±0 | ±0% | 408,300 |
| 2024/04/04 | 1,484 | 1,511 | 1,475.5 | 1,497.5 | +29 | +2% | 461,900 |
| 2024/04/03 | 1,460 | 1,476.5 | 1,447 | 1,468.5 | +7.5 | +0.5% | 435,200 |
| 2024/04/02 | 1,466.5 | 1,472.5 | 1,452.5 | 1,461 | -4 | -0.3% | 489,700 |
| 2024/04/01 | 1,500 | 1,504.5 | 1,454.5 | 1,465 | -32 | -2.1% | 496,200 |
| 2024/03/29 | 1,479 | 1,499.5 | 1,476 | 1,497 | -2 | -0.1% | 424,600 |
| 2024/03/28 | 1,494 | 1,517 | 1,491 | 1,499 | +2.5 | +0.2% | 713,400 |
| 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 |
301～
350
件表示中 / 3737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 | 160,000円 | -0.2% | -8.6% | 4.13% | 8.10倍 | 0.80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 | 291,800円 | +4.1% | +27.8% | 3.91% | 9.79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 | 111,800円 | +10.9% | -57.3% | 1.88% | 65.15倍 | 0.66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 | 243,500円 | +5.1% | +11.7% | 3.04% | 15.01倍 | 1.52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 | 190,100円 | +5.1% | +3.5% | 3.68% | 13.57倍 | 1.86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
