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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 937 | 949 | 922 | 928 | -5 | -0.5% | 1,793,000 |
| 2010/06/21 | 952 | 960 | 928 | 933 | -4 | -0.4% | 2,787,000 |
| 2010/06/18 | 943 | 960 | 927 | 937 | +2 | +0.2% | 2,193,000 |
| 2010/06/17 | 974 | 980 | 929 | 935 | -69 | -6.9% | 4,087,000 |
| 2010/06/16 | 1,000 | 1,013 | 997 | 1,004 | +19 | +1.9% | 1,449,000 |
| 2010/06/15 | 960 | 993 | 955 | 985 | +29 | +3% | 1,787,000 |
| 2010/06/14 | 946 | 966 | 946 | 956 | +19 | +2% | 1,286,000 |
| 2010/06/11 | 932 | 943 | 923 | 937 | +20 | +2.2% | 2,311,000 |
| 2010/06/10 | 895 | 921 | 885 | 917 | +40 | +4.6% | 1,716,000 |
| 2010/06/09 | 906 | 907 | 872 | 877 | -44 | -4.8% | 1,588,000 |
| 2010/06/08 | 895 | 927 | 893 | 921 | +36 | +4.1% | 1,430,000 |
| 2010/06/07 | 899 | 899 | 876 | 885 | -29 | -3.2% | 1,044,000 |
| 2010/06/04 | 914 | 918 | 899 | 914 | +7 | +0.8% | 983,000 |
| 2010/06/03 | 873 | 912 | 870 | 907 | +49 | +5.7% | 1,726,000 |
| 2010/06/02 | 850 | 887 | 845 | 858 | +2 | +0.2% | 1,506,000 |
| 2010/06/01 | 855 | 863 | 851 | 856 | -4 | -0.5% | 610,000 |
| 2010/05/31 | 853 | 871 | 853 | 860 | -3 | -0.3% | 821,000 |
| 2010/05/28 | 872 | 880 | 856 | 863 | +6 | +0.7% | 1,056,000 |
| 2010/05/27 | 832 | 862 | 823 | 857 | +11 | +1.3% | 1,133,000 |
| 2010/05/26 | 860 | 869 | 833 | 846 | +16 | +1.9% | 2,470,000 |
| 2010/05/25 | 862 | 863 | 825 | 830 | -40 | -4.6% | 1,129,000 |
| 2010/05/24 | 875 | 881 | 853 | 870 | -1 | -0.1% | 1,129,000 |
| 2010/05/21 | 869 | 877 | 845 | 871 | -28 | -3.1% | 1,336,000 |
| 2010/05/20 | 910 | 920 | 896 | 899 | -9 | -1% | 1,650,000 |
| 2010/05/19 | 875 | 917 | 870 | 908 | +25 | +2.8% | 1,756,000 |
| 2010/05/18 | 899 | 907 | 876 | 883 | -17 | -1.9% | 1,135,000 |
| 2010/05/17 | 913 | 919 | 894 | 900 | -41 | -4.4% | 1,103,000 |
| 2010/05/14 | 938 | 947 | 929 | 941 | +3 | +0.3% | 1,129,000 |
| 2010/05/13 | 924 | 943 | 919 | 938 | -1 | -0.1% | 1,934,000 |
| 2010/05/12 | 930 | 962 | 927 | 939 | +64 | +7.3% | 3,392,000 |
| 2010/05/11 | 884 | 914 | 872 | 875 | +6 | +0.7% | 826,000 |
| 2010/05/10 | 851 | 869 | 842 | 869 | +10 | +1.2% | 541,000 |
| 2010/05/07 | 860 | 866 | 843 | 859 | -20 | -2.3% | 1,137,000 |
| 2010/05/06 | 894 | 900 | 877 | 879 | -30 | -3.3% | 820,000 |
| 2010/04/30 | 911 | 918 | 908 | 909 | +13 | +1.5% | 764,000 |
| 2010/04/28 | 892 | 907 | 881 | 896 | -11 | -1.2% | 1,064,000 |
| 2010/04/27 | 891 | 921 | 888 | 907 | +19 | +2.1% | 1,551,000 |
| 2010/04/26 | 883 | 891 | 882 | 888 | +20 | +2.3% | 736,000 |
| 2010/04/23 | 856 | 874 | 851 | 868 | +12 | +1.4% | 1,065,000 |
| 2010/04/22 | 854 | 856 | 841 | 856 | +2 | +0.2% | 597,000 |
| 2010/04/21 | 845 | 857 | 844 | 854 | +21 | +2.5% | 655,000 |
| 2010/04/20 | 842 | 848 | 832 | 833 | -2 | -0.2% | 782,000 |
| 2010/04/19 | 837 | 846 | 832 | 835 | -7 | -0.8% | 865,000 |
| 2010/04/16 | 835 | 846 | 833 | 842 | +13 | +1.6% | 1,017,000 |
| 2010/04/15 | 833 | 834 | 825 | 829 | -3 | -0.4% | 630,000 |
| 2010/04/14 | 826 | 833 | 823 | 832 | +6 | +0.7% | 462,000 |
| 2010/04/13 | 836 | 836 | 820 | 826 | -5 | -0.6% | 543,000 |
| 2010/04/12 | 840 | 840 | 823 | 831 | -1 | -0.1% | 812,000 |
| 2010/04/09 | 826 | 833 | 816 | 832 | +2 | +0.2% | 848,000 |
| 2010/04/08 | 846 | 847 | 829 | 830 | -22 | -2.6% | 948,000 |
3651～
3700
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
