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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 712 | 720 | 706 | 707 | -6 | -0.8% | 1,188,000 |
| 2010/09/28 | 705 | 722 | 705 | 713 | +3 | +0.4% | 855,000 |
| 2010/09/27 | 703 | 714 | 698 | 710 | +8 | +1.1% | 1,118,000 |
| 2010/09/24 | 700 | 714 | 694 | 702 | -10 | -1.4% | 1,774,000 |
| 2010/09/22 | 714 | 718 | 706 | 712 | -3 | -0.4% | 1,153,000 |
| 2010/09/21 | 723 | 723 | 714 | 715 | ±0 | ±0% | 1,399,000 |
| 2010/09/17 | 714 | 719 | 708 | 715 | +6 | +0.8% | 1,410,000 |
| 2010/09/16 | 720 | 720 | 703 | 709 | +3 | +0.4% | 1,397,000 |
| 2010/09/15 | 696 | 716 | 686 | 706 | +3 | +0.4% | 2,900,000 |
| 2010/09/14 | 723 | 725 | 700 | 703 | -26 | -3.6% | 2,457,000 |
| 2010/09/13 | 732 | 736 | 724 | 729 | +2 | +0.3% | 586,000 |
| 2010/09/10 | 716 | 738 | 710 | 727 | ±0 | ±0% | 1,059,000 |
| 2010/09/09 | 717 | 730 | 717 | 727 | +13 | +1.8% | 612,000 |
| 2010/09/08 | 717 | 718 | 703 | 714 | -29 | -3.9% | 1,071,000 |
| 2010/09/07 | 742 | 751 | 738 | 743 | -5 | -0.7% | 441,000 |
| 2010/09/06 | 736 | 750 | 733 | 748 | +17 | +2.3% | 749,000 |
| 2010/09/03 | 725 | 733 | 724 | 731 | +13 | +1.8% | 824,000 |
| 2010/09/02 | 722 | 724 | 710 | 718 | +8 | +1.1% | 730,000 |
| 2010/09/01 | 697 | 710 | 693 | 710 | +13 | +1.9% | 1,357,000 |
| 2010/08/31 | 707 | 716 | 696 | 697 | -25 | -3.5% | 1,694,000 |
| 2010/08/30 | 732 | 737 | 720 | 722 | -2 | -0.3% | 1,247,000 |
| 2010/08/27 | 708 | 729 | 693 | 724 | +17 | +2.4% | 1,921,000 |
| 2010/08/26 | 695 | 707 | 680 | 707 | +17 | +2.5% | 1,736,000 |
| 2010/08/25 | 698 | 705 | 687 | 690 | -19 | -2.7% | 1,900,000 |
| 2010/08/24 | 714 | 719 | 706 | 709 | -20 | -2.7% | 938,000 |
| 2010/08/23 | 736 | 745 | 722 | 729 | +3 | +0.4% | 1,985,000 |
| 2010/08/20 | 721 | 730 | 716 | 726 | -3 | -0.4% | 1,375,000 |
| 2010/08/19 | 720 | 729 | 716 | 729 | +8 | +1.1% | 1,173,000 |
| 2010/08/18 | 718 | 724 | 705 | 721 | +11 | +1.5% | 1,270,000 |
| 2010/08/17 | 703 | 712 | 702 | 710 | +4 | +0.6% | 1,072,000 |
| 2010/08/16 | 718 | 718 | 697 | 706 | -18 | -2.5% | 1,230,000 |
| 2010/08/13 | 709 | 724 | 709 | 724 | +14 | +2% | 1,834,000 |
| 2010/08/12 | 695 | 711 | 695 | 710 | -3 | -0.4% | 1,973,000 |
| 2010/08/11 | 718 | 719 | 705 | 713 | -22 | -3% | 2,296,000 |
| 2010/08/10 | 754 | 759 | 726 | 735 | -19 | -2.5% | 2,263,000 |
| 2010/08/09 | 747 | 767 | 745 | 754 | +7 | +0.9% | 1,664,000 |
| 2010/08/06 | 757 | 759 | 737 | 747 | -32 | -4.1% | 2,411,000 |
| 2010/08/05 | 785 | 793 | 772 | 779 | +1 | +0.1% | 1,363,000 |
| 2010/08/04 | 790 | 791 | 773 | 778 | -19 | -2.4% | 1,296,000 |
| 2010/08/03 | 805 | 812 | 791 | 797 | +7 | +0.9% | 1,014,000 |
| 2010/08/02 | 792 | 809 | 785 | 790 | -4 | -0.5% | 918,000 |
| 2010/07/30 | 812 | 813 | 788 | 794 | -20 | -2.5% | 1,272,000 |
| 2010/07/29 | 808 | 830 | 807 | 814 | +1 | +0.1% | 1,244,000 |
| 2010/07/28 | 788 | 817 | 786 | 813 | +31 | +4% | 1,735,000 |
| 2010/07/27 | 797 | 800 | 779 | 782 | -1 | -0.1% | 1,497,000 |
| 2010/07/26 | 782 | 790 | 782 | 783 | +8 | +1% | 962,000 |
| 2010/07/23 | 776 | 781 | 767 | 775 | +14 | +1.8% | 1,295,000 |
| 2010/07/22 | 770 | 777 | 756 | 761 | -18 | -2.3% | 1,741,000 |
| 2010/07/21 | 801 | 804 | 778 | 779 | -19 | -2.4% | 1,007,000 |
| 2010/07/20 | 792 | 802 | 788 | 798 | -16 | -2% | 1,162,000 |
3551～
3600
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 | 130,700円 | +4.3% | +15.0% | 4.82% | 5.96倍 | 0.65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 | 153,600円 | +5.9% | +125.1% | 5.86% | 55.16倍 | 0.72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 | 216,800円 | -2.7% | -9.7% | 4.20% | 13.94倍 | 0.52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 | 88,700円 | +10.9% | -57.3% | 2.37% | 51.69倍 | 0.52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 | 170,900円 | +4.0% | -3.4% | 3.74% | 9.22倍 | 1.15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
