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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,126.5 | 1,138 | 1,122 | 1,131.5 | +0.5 | ±0% | 332,100 |
| 2023/08/31 | 1,123 | 1,135.5 | 1,119.5 | 1,131 | +5 | +0.4% | 556,300 |
| 2023/08/30 | 1,130 | 1,135 | 1,121.5 | 1,126 | -2 | -0.2% | 415,600 |
| 2023/08/29 | 1,129 | 1,129.5 | 1,119.5 | 1,128 | +6.5 | +0.6% | 330,100 |
| 2023/08/28 | 1,117.5 | 1,122.5 | 1,114 | 1,121.5 | +11.5 | +1% | 183,400 |
| 2023/08/25 | 1,105.5 | 1,110 | 1,100.5 | 1,110 | +3 | +0.3% | 286,100 |
| 2023/08/24 | 1,112.5 | 1,115 | 1,103 | 1,107 | -16 | -1.4% | 170,400 |
| 2023/08/23 | 1,102 | 1,126 | 1,100 | 1,123 | +12.5 | +1.1% | 364,600 |
| 2023/08/22 | 1,097.5 | 1,110.5 | 1,094.5 | 1,110.5 | +15 | +1.4% | 184,600 |
| 2023/08/21 | 1,089.5 | 1,098.5 | 1,082.5 | 1,095.5 | +12 | +1.1% | 273,000 |
| 2023/08/18 | 1,091 | 1,093 | 1,078 | 1,083.5 | -18.5 | -1.7% | 378,000 |
| 2023/08/17 | 1,100 | 1,103.5 | 1,087 | 1,102 | +0.5 | ±0% | 512,500 |
| 2023/08/16 | 1,113 | 1,113 | 1,098 | 1,101.5 | -23 | -2% | 454,300 |
| 2023/08/15 | 1,130.5 | 1,133.5 | 1,118.5 | 1,124.5 | -3.5 | -0.3% | 244,600 |
| 2023/08/14 | 1,141 | 1,148.5 | 1,124 | 1,128 | -8 | -0.7% | 574,300 |
| 2023/08/10 | 1,113.5 | 1,137.5 | 1,105.5 | 1,136 | +11 | +1% | 356,300 |
| 2023/08/09 | 1,126 | 1,128 | 1,118.5 | 1,125 | -8.5 | -0.7% | 508,600 |
| 2023/08/08 | 1,134 | 1,143 | 1,127 | 1,133.5 | +5 | +0.4% | 553,100 |
| 2023/08/07 | 1,123.5 | 1,134 | 1,113 | 1,128.5 | -4.5 | -0.4% | 410,700 |
| 2023/08/04 | 1,130.5 | 1,148 | 1,120 | 1,133 | +21.5 | +1.9% | 648,100 |
| 2023/08/03 | 1,139 | 1,139 | 1,104.5 | 1,111.5 | -30.5 | -2.7% | 956,500 |
| 2023/08/02 | 1,144 | 1,160 | 1,134.5 | 1,142 | -18.5 | -1.6% | 553,300 |
| 2023/08/01 | 1,140 | 1,161.5 | 1,134.5 | 1,160.5 | +23.5 | +2.1% | 461,100 |
| 2023/07/31 | 1,139 | 1,142 | 1,130 | 1,137 | +25 | +2.2% | 451,800 |
| 2023/07/28 | 1,099 | 1,118 | 1,091 | 1,112 | -2.5 | -0.2% | 417,600 |
| 2023/07/27 | 1,120 | 1,120.5 | 1,103.5 | 1,114.5 | +6 | +0.5% | 384,500 |
| 2023/07/26 | 1,117.5 | 1,117.5 | 1,096.5 | 1,108.5 | -10 | -0.9% | 256,400 |
| 2023/07/25 | 1,116.5 | 1,123.5 | 1,109 | 1,118.5 | +19 | +1.7% | 572,500 |
| 2023/07/24 | 1,092.5 | 1,103.5 | 1,090 | 1,099.5 | +24.5 | +2.3% | 422,000 |
| 2023/07/21 | 1,074 | 1,083 | 1,068.5 | 1,075 | +2 | +0.2% | 368,800 |
| 2023/07/20 | 1,070 | 1,087.5 | 1,067 | 1,073 | +8.5 | +0.8% | 399,200 |
| 2023/07/19 | 1,053 | 1,065 | 1,049 | 1,064.5 | +29 | +2.8% | 365,600 |
| 2023/07/18 | 1,009 | 1,036.5 | 1,008 | 1,035.5 | +26.5 | +2.6% | 273,000 |
| 2023/07/14 | 1,018.5 | 1,020 | 1,000.5 | 1,009 | -6.5 | -0.6% | 245,200 |
| 2023/07/13 | 1,009.5 | 1,023 | 1,006.5 | 1,015.5 | +5.5 | +0.5% | 221,100 |
| 2023/07/12 | 1,020 | 1,020 | 1,002 | 1,010 | -4.5 | -0.4% | 190,400 |
| 2023/07/11 | 1,032.5 | 1,036.5 | 1,011.5 | 1,014.5 | -16 | -1.6% | 223,000 |
| 2023/07/10 | 1,057 | 1,059.5 | 1,029 | 1,030.5 | -16 | -1.5% | 312,700 |
| 2023/07/07 | 1,059 | 1,067.5 | 1,043 | 1,046.5 | -23 | -2.2% | 412,600 |
| 2023/07/06 | 1,077.5 | 1,079 | 1,060 | 1,069.5 | -12 | -1.1% | 484,900 |
| 2023/07/05 | 1,068 | 1,084 | 1,064 | 1,081.5 | +8 | +0.7% | 350,300 |
| 2023/07/04 | 1,069.5 | 1,082.5 | 1,065 | 1,073.5 | +9 | +0.8% | 330,800 |
| 2023/07/03 | 1,067.5 | 1,072.5 | 1,063 | 1,064.5 | +16 | +1.5% | 339,600 |
| 2023/06/30 | 1,053 | 1,055 | 1,040 | 1,048.5 | -6.5 | -0.6% | 304,600 |
| 2023/06/29 | 1,056 | 1,067 | 1,048.5 | 1,055 | -1 | -0.1% | 298,200 |
| 2023/06/28 | 1,044 | 1,057.5 | 1,033 | 1,056 | +30 | +2.9% | 282,200 |
| 2023/06/27 | 1,027 | 1,027 | 1,020.5 | 1,026 | +0.5 | ±0% | 203,500 |
| 2023/06/26 | 1,028 | 1,036.5 | 1,021 | 1,025.5 | -2.5 | -0.2% | 296,600 |
| 2023/06/23 | 1,054 | 1,054 | 1,023.5 | 1,028 | -23.5 | -2.2% | 481,100 |
| 2023/06/22 | 1,050 | 1,061.5 | 1,046 | 1,051.5 | +15 | +1.4% | 479,800 |
301～
350
件表示中 / 3586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 | 179,900円 | +4.3% | +15.0% | 3.50% | 8.59倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| ＬＩＸＩＬ | 176,900円 | +5.9% | +125.1% | 5.09% | 63.52倍 | 0.83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 |
| リンナイ | 320,200円 | +4.6% | +4.2% | 2.50% | 15.91倍 | 1.13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 | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 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 |
| 洋缶ＨＤ | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
