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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
件表示中 / 3705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 | 159,000円 | -0.2% | -8.6% | 4.15% | 8.05倍 | 0.79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 | 160,600円 | +2.4% | +4.2% | 5.60% | 57.71倍 | 0.75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 | 280,600円 | +4.1% | +27.8% | 4.06% | 9.62倍 | 0.66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 | 95,800円 | +10.9% | -57.3% | 2.19% | 55.83倍 | 0.57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 | 212,800円 | +5.1% | +11.7% | 3.48% | 13.17倍 | 1.34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
