日本プラストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,048 | 1,060 | 1,035 | 1,049 | +2 | +0.2% | 81,200 |
2018/09/27 | 1,056 | 1,070 | 1,047 | 1,047 | -7 | -0.7% | 98,900 |
2018/09/26 | 1,040 | 1,063 | 1,034 | 1,054 | -4 | -0.4% | 75,800 |
2018/09/25 | 1,058 | 1,073 | 1,048 | 1,058 | +4 | +0.4% | 157,400 |
2018/09/21 | 1,029 | 1,060 | 1,029 | 1,054 | +29 | +2.8% | 127,700 |
2018/09/20 | 1,033 | 1,039 | 1,023 | 1,025 | -5 | -0.5% | 30,900 |
2018/09/19 | 1,038 | 1,051 | 1,028 | 1,030 | +1 | +0.1% | 45,300 |
2018/09/18 | 1,018 | 1,035 | 1,005 | 1,029 | +9 | +0.9% | 38,000 |
2018/09/14 | 1,000 | 1,025 | 1,000 | 1,020 | +23 | +2.3% | 50,100 |
2018/09/13 | 981 | 1,006 | 981 | 997 | +14 | +1.4% | 30,400 |
2018/09/12 | 1,007 | 1,007 | 975 | 983 | -25 | -2.5% | 72,400 |
2018/09/11 | 1,023 | 1,023 | 1,001 | 1,008 | -17 | -1.7% | 59,500 |
2018/09/10 | 1,001 | 1,030 | 1,000 | 1,025 | +24 | +2.4% | 42,700 |
2018/09/07 | 1,001 | 1,006 | 992 | 1,001 | -6 | -0.6% | 51,600 |
2018/09/06 | 997 | 1,012 | 996 | 1,007 | +11 | +1.1% | 36,900 |
2018/09/05 | 1,004 | 1,013 | 995 | 996 | -7 | -0.7% | 37,900 |
2018/09/04 | 1,023 | 1,023 | 1,003 | 1,003 | -12 | -1.2% | 44,900 |
2018/09/03 | 1,040 | 1,040 | 1,002 | 1,015 | -16 | -1.6% | 58,900 |
2018/08/31 | 1,051 | 1,051 | 1,021 | 1,031 | -25 | -2.4% | 86,600 |
2018/08/30 | 1,074 | 1,081 | 1,053 | 1,056 | -10 | -0.9% | 62,600 |
2018/08/29 | 1,065 | 1,078 | 1,050 | 1,066 | +2 | +0.2% | 57,200 |
2018/08/28 | 1,083 | 1,096 | 1,061 | 1,064 | -28 | -2.6% | 130,700 |
2018/08/27 | 1,080 | 1,098 | 1,076 | 1,092 | +23 | +2.2% | 58,000 |
2018/08/24 | 1,094 | 1,094 | 1,069 | 1,069 | -19 | -1.7% | 50,500 |
2018/08/23 | 1,074 | 1,095 | 1,074 | 1,088 | +14 | +1.3% | 100,100 |
2018/08/22 | 1,070 | 1,086 | 1,070 | 1,074 | +4 | +0.4% | 49,900 |
2018/08/21 | 1,080 | 1,088 | 1,065 | 1,070 | -14 | -1.3% | 43,300 |
2018/08/20 | 1,080 | 1,090 | 1,076 | 1,084 | +7 | +0.6% | 81,100 |
2018/08/17 | 1,055 | 1,086 | 1,055 | 1,077 | +21 | +2% | 58,600 |
2018/08/16 | 1,029 | 1,069 | 1,014 | 1,056 | -33 | -3% | 181,000 |
2018/08/15 | 1,097 | 1,105 | 1,080 | 1,089 | -8 | -0.7% | 102,800 |
2018/08/14 | 1,060 | 1,097 | 1,060 | 1,097 | +13 | +1.2% | 135,300 |
2018/08/13 | 1,080 | 1,105 | 1,066 | 1,084 | +47 | +4.5% | 324,400 |
2018/08/10 | 1,037 | 1,038 | 1,021 | 1,037 | -1 | -0.1% | 82,900 |
2018/08/09 | 1,010 | 1,040 | 1,006 | 1,038 | +27 | +2.7% | 58,700 |
2018/08/08 | 999 | 1,013 | 991 | 1,011 | +12 | +1.2% | 54,500 |
2018/08/07 | 987 | 999 | 980 | 999 | +8 | +0.8% | 24,700 |
2018/08/06 | 1,001 | 1,009 | 990 | 991 | -13 | -1.3% | 46,700 |
2018/08/03 | 1,036 | 1,036 | 1,001 | 1,004 | -32 | -3.1% | 39,300 |
2018/08/02 | 1,050 | 1,050 | 1,026 | 1,036 | -18 | -1.7% | 66,200 |
2018/08/01 | 1,041 | 1,055 | 1,028 | 1,054 | +23 | +2.2% | 74,800 |
2018/07/31 | 1,033 | 1,047 | 1,021 | 1,031 | -4 | -0.4% | 45,900 |
2018/07/30 | 1,021 | 1,038 | 1,021 | 1,035 | +7 | +0.7% | 36,800 |
2018/07/27 | 1,025 | 1,034 | 1,021 | 1,028 | +6 | +0.6% | 30,300 |
2018/07/26 | 1,029 | 1,032 | 1,019 | 1,022 | +8 | +0.8% | 28,600 |
2018/07/25 | 1,006 | 1,023 | 1,006 | 1,014 | +8 | +0.8% | 42,900 |
2018/07/24 | 1,012 | 1,019 | 1,003 | 1,006 | +6 | +0.6% | 27,600 |
2018/07/23 | 1,006 | 1,013 | 998 | 1,000 | -12 | -1.2% | 31,800 |
2018/07/20 | 1,032 | 1,033 | 1,005 | 1,012 | -20 | -1.9% | 44,800 |
2018/07/19 | 1,024 | 1,035 | 1,016 | 1,032 | +11 | +1.1% | 60,800 |
1501~
1550
件表示中 / 4078件
類似銘柄と比較する
現在ご覧いただいている「日プラスト」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 |
---|---|---|---|---|---|---|---|---|
日プラスト | 36,200円 | -1.8% | -52.1% | 4.14% | 7.61倍 | 0.20倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の7割が日産、3割がホンダ向け |
阪神燃 | 220,000円 | +39.1% | -22.2% | 3.18% | 19.79倍 | 0.50倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
NITTAN | 24,500円 | +1.1% | -25.5% | 4.90% | 10.07倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。4輪向け中心、2輪・建機・船舶向けも。米国等に子会社 |
セレンディプ | 146,100円 | +10.2% | +23.5% | 0.00% | 12.09倍 | 1.17倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
カーメイト | 85,300円 | +4.6% | +151.4% | 3.52% | 11.42倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム