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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,080 | 1,118 | 1,079 | 1,094 | +21 | +2% | 442,000 |
2018/01/30 | 1,081 | 1,096 | 1,071 | 1,073 | +2 | +0.2% | 1,115,100 |
2018/01/29 | 1,071 | 1,083 | 1,059 | 1,071 | +9 | +0.8% | 252,000 |
2018/01/26 | 1,065 | 1,079 | 1,062 | 1,062 | +1 | +0.1% | 137,000 |
2018/01/25 | 1,066 | 1,066 | 1,056 | 1,061 | -5 | -0.5% | 181,700 |
2018/01/24 | 1,072 | 1,082 | 1,065 | 1,066 | -5 | -0.5% | 79,500 |
2018/01/23 | 1,054 | 1,073 | 1,052 | 1,071 | +23 | +2.2% | 181,500 |
2018/01/22 | 1,060 | 1,062 | 1,044 | 1,048 | -10 | -0.9% | 116,500 |
2018/01/19 | 1,047 | 1,065 | 1,030 | 1,058 | +12 | +1.1% | 182,900 |
2018/01/18 | 1,071 | 1,076 | 1,044 | 1,046 | -16 | -1.5% | 126,700 |
2018/01/17 | 1,083 | 1,089 | 1,060 | 1,062 | -24 | -2.2% | 166,800 |
2018/01/16 | 1,093 | 1,097 | 1,083 | 1,086 | -11 | -1% | 119,500 |
2018/01/15 | 1,097 | 1,099 | 1,091 | 1,097 | -1 | -0.1% | 102,800 |
2018/01/12 | 1,100 | 1,100 | 1,092 | 1,098 | -1 | -0.1% | 119,700 |
2018/01/11 | 1,092 | 1,103 | 1,089 | 1,099 | -4 | -0.4% | 107,900 |
2018/01/10 | 1,087 | 1,103 | 1,085 | 1,103 | +14 | +1.3% | 134,200 |
2018/01/09 | 1,086 | 1,094 | 1,082 | 1,089 | +8 | +0.7% | 128,800 |
2018/01/05 | 1,080 | 1,087 | 1,078 | 1,081 | ±0 | ±0% | 98,000 |
2018/01/04 | 1,088 | 1,093 | 1,073 | 1,081 | +4 | +0.4% | 151,400 |
2017/12/29 | 1,084 | 1,085 | 1,071 | 1,077 | -7 | -0.6% | 112,100 |
2017/12/28 | 1,090 | 1,091 | 1,075 | 1,084 | ±0 | ±0% | 151,100 |
2017/12/27 | 1,063 | 1,084 | 1,063 | 1,084 | +18 | +1.7% | 197,400 |
2017/12/26 | 1,063 | 1,078 | 1,059 | 1,066 | +4 | +0.4% | 249,200 |
2017/12/25 | 1,055 | 1,064 | 1,045 | 1,062 | +15 | +1.4% | 215,600 |
2017/12/22 | 1,038 | 1,060 | 1,038 | 1,047 | +9 | +0.9% | 431,100 |
2017/12/21 | 1,051 | 1,053 | 1,028 | 1,038 | -19 | -1.8% | 1,542,700 |
2017/12/20 | 1,059 | 1,065 | 1,051 | 1,057 | -5 | -0.5% | 158,200 |
2017/12/19 | 1,048 | 1,066 | 1,048 | 1,062 | +9 | +0.9% | 183,100 |
2017/12/18 | 1,039 | 1,053 | 1,035 | 1,053 | +12 | +1.2% | 161,200 |
2017/12/15 | 1,053 | 1,055 | 1,040 | 1,041 | -15 | -1.4% | 137,300 |
2017/12/14 | 1,036 | 1,060 | 1,036 | 1,056 | +21 | +2% | 212,300 |
2017/12/13 | 1,048 | 1,050 | 1,034 | 1,035 | -15 | -1.4% | 265,100 |
2017/12/12 | 1,057 | 1,073 | 1,049 | 1,050 | -10 | -0.9% | 637,600 |
2017/12/11 | 1,090 | 1,102 | 1,050 | 1,060 | -36 | -3.3% | 839,700 |
2017/12/08 | 1,111 | 1,123 | 1,095 | 1,096 | -19 | -1.7% | 208,200 |
2017/12/07 | 1,118 | 1,126 | 1,104 | 1,115 | +3 | +0.3% | 140,100 |
2017/12/06 | 1,151 | 1,156 | 1,112 | 1,112 | -49 | -4.2% | 232,400 |
2017/12/05 | 1,167 | 1,169 | 1,148 | 1,161 | -4 | -0.3% | 97,500 |
2017/12/04 | 1,201 | 1,210 | 1,160 | 1,165 | +24 | +2.1% | 418,700 |
2017/12/01 | 1,130 | 1,148 | 1,124 | 1,141 | +11 | +1% | 26,800 |
2017/11/30 | 1,133 | 1,138 | 1,122 | 1,130 | -3 | -0.3% | 41,900 |
2017/11/29 | 1,135 | 1,144 | 1,132 | 1,133 | ±0 | ±0% | 12,200 |
2017/11/28 | 1,150 | 1,150 | 1,133 | 1,133 | -22 | -1.9% | 18,600 |
2017/11/27 | 1,176 | 1,180 | 1,152 | 1,155 | -12 | -1% | 13,800 |
2017/11/24 | 1,155 | 1,167 | 1,145 | 1,167 | +13 | +1.1% | 15,600 |
2017/11/22 | 1,135 | 1,155 | 1,127 | 1,154 | +27 | +2.4% | 25,200 |
2017/11/21 | 1,127 | 1,133 | 1,127 | 1,127 | +2 | +0.2% | 9,900 |
2017/11/20 | 1,124 | 1,134 | 1,120 | 1,125 | +4 | +0.4% | 22,400 |
2017/11/17 | 1,118 | 1,138 | 1,118 | 1,121 | +9 | +0.8% | 30,400 |
2017/11/16 | 1,114 | 1,129 | 1,108 | 1,112 | -12 | -1.1% | 49,900 |
1651~
1700
件表示中 / 4064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 | 35,600円 | -1.8% | -52.1% | 4.21% | 7.49倍 | 0.22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 |
AeroEdge | 187,700円 | +12.2% | -48.3% | 0.00% | 15.96倍 | 2.33倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
阪神燃 | 215,400円 | +39.1% | -22.2% | 3.25% | 19.38倍 | 0.48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 |
カーメイト | 85,500円 | +4.6% | +151.4% | 3.51% | 11.44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 |
安 永 | 49,200円 | -3.0% | -64.7% | 1.83% | 101.44倍 | 0.46倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム