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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2023/12/13 | 1,106 | 1,123 | 1,106 | 1,112 | +5 | +0.5% | 295,500 |
| 2023/12/12 | 1,148 | 1,148 | 1,106.5 | 1,107 | -19 | -1.7% | 442,100 |
| 2023/12/11 | 1,112.5 | 1,130.5 | 1,110 | 1,126 | +24.5 | +2.2% | 381,200 |
| 2023/12/08 | 1,119 | 1,119 | 1,098 | 1,101.5 | -18.5 | -1.7% | 534,500 |
| 2023/12/07 | 1,124 | 1,131 | 1,118 | 1,120 | -18 | -1.6% | 449,000 |
| 2023/12/06 | 1,108.5 | 1,144.5 | 1,106.5 | 1,138 | +29 | +2.6% | 657,300 |
| 2023/12/05 | 1,093.5 | 1,114 | 1,093.5 | 1,109 | +11.5 | +1% | 351,000 |
| 2023/12/04 | 1,108 | 1,108.5 | 1,090.5 | 1,097.5 | -23 | -2.1% | 281,300 |
| 2023/12/01 | 1,125 | 1,129 | 1,118 | 1,120.5 | -4.5 | -0.4% | 294,200 |
| 2023/11/30 | 1,125 | 1,130.5 | 1,118.5 | 1,125 | -3 | -0.3% | 504,500 |
| 2023/11/29 | 1,147.5 | 1,152 | 1,128 | 1,128 | -29.5 | -2.5% | 465,700 |
| 2023/11/28 | 1,152.5 | 1,157.5 | 1,139.5 | 1,157.5 | +1.5 | +0.1% | 244,800 |
| 2023/11/27 | 1,180 | 1,180 | 1,154.5 | 1,156 | -16.5 | -1.4% | 274,700 |
| 2023/11/24 | 1,160 | 1,174 | 1,153 | 1,172.5 | +42 | +3.7% | 450,100 |
| 2023/11/22 | 1,125 | 1,138.5 | 1,118.5 | 1,130.5 | +4 | +0.4% | 244,300 |
| 2023/11/21 | 1,127 | 1,130 | 1,112 | 1,126.5 | +10 | +0.9% | 274,000 |
| 2023/11/20 | 1,142 | 1,155 | 1,115 | 1,116.5 | -24.5 | -2.1% | 294,300 |
| 2023/11/17 | 1,129 | 1,143 | 1,121.5 | 1,141 | +8 | +0.7% | 265,900 |
351～
400
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
