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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,268 | 1,274 | 1,254 | 1,266 | -1 | -0.1% | 49,200 |
| 2017/08/31 | 1,274 | 1,283 | 1,262 | 1,267 | -7 | -0.5% | 29,400 |
| 2017/08/30 | 1,268 | 1,276 | 1,264 | 1,274 | +5 | +0.4% | 22,700 |
| 2017/08/29 | 1,260 | 1,271 | 1,260 | 1,269 | -5 | -0.4% | 15,300 |
| 2017/08/28 | 1,269 | 1,274 | 1,257 | 1,274 | +5 | +0.4% | 29,200 |
| 2017/08/25 | 1,250 | 1,270 | 1,249 | 1,269 | +23 | +1.8% | 57,900 |
| 2017/08/24 | 1,230 | 1,250 | 1,230 | 1,246 | +12 | +1% | 27,900 |
| 2017/08/23 | 1,246 | 1,247 | 1,229 | 1,234 | +9 | +0.7% | 40,300 |
| 2017/08/22 | 1,215 | 1,235 | 1,212 | 1,225 | +4 | +0.3% | 37,400 |
| 2017/08/21 | 1,233 | 1,233 | 1,210 | 1,221 | -13 | -1.1% | 37,700 |
| 2017/08/18 | 1,252 | 1,258 | 1,231 | 1,234 | -35 | -2.8% | 41,700 |
| 2017/08/17 | 1,264 | 1,279 | 1,254 | 1,269 | +8 | +0.6% | 48,500 |
| 2017/08/16 | 1,278 | 1,284 | 1,261 | 1,261 | -17 | -1.3% | 48,500 |
| 2017/08/15 | 1,289 | 1,307 | 1,278 | 1,278 | ±0 | ±0% | 56,900 |
| 2017/08/14 | 1,263 | 1,291 | 1,258 | 1,278 | -40 | -3% | 135,500 |
| 2017/08/10 | 1,318 | 1,331 | 1,310 | 1,318 | -6 | -0.5% | 60,600 |
| 2017/08/09 | 1,320 | 1,333 | 1,311 | 1,324 | -5 | -0.4% | 70,600 |
| 2017/08/08 | 1,335 | 1,338 | 1,328 | 1,329 | +1 | +0.1% | 43,200 |
| 2017/08/07 | 1,324 | 1,334 | 1,320 | 1,328 | +9 | +0.7% | 25,000 |
| 2017/08/04 | 1,312 | 1,325 | 1,298 | 1,319 | +9 | +0.7% | 44,200 |
| 2017/08/03 | 1,326 | 1,334 | 1,310 | 1,310 | -25 | -1.9% | 40,100 |
| 2017/08/02 | 1,284 | 1,335 | 1,282 | 1,335 | +51 | +4% | 91,500 |
| 2017/08/01 | 1,307 | 1,319 | 1,282 | 1,284 | -28 | -2.1% | 68,100 |
| 2017/07/31 | 1,310 | 1,327 | 1,303 | 1,312 | +2 | +0.2% | 39,700 |
| 2017/07/28 | 1,320 | 1,324 | 1,310 | 1,310 | -10 | -0.8% | 47,200 |
| 2017/07/27 | 1,318 | 1,323 | 1,312 | 1,320 | ±0 | ±0% | 42,900 |
| 2017/07/26 | 1,319 | 1,329 | 1,318 | 1,320 | +1 | +0.1% | 41,200 |
| 2017/07/25 | 1,328 | 1,328 | 1,315 | 1,319 | -10 | -0.8% | 41,200 |
| 2017/07/24 | 1,320 | 1,329 | 1,308 | 1,329 | +9 | +0.7% | 48,200 |
| 2017/07/21 | 1,323 | 1,328 | 1,313 | 1,320 | -3 | -0.2% | 44,200 |
| 2017/07/20 | 1,320 | 1,330 | 1,306 | 1,323 | +1 | +0.1% | 39,900 |
| 2017/07/19 | 1,325 | 1,327 | 1,315 | 1,322 | +1 | +0.1% | 48,600 |
| 2017/07/18 | 1,311 | 1,329 | 1,305 | 1,321 | +9 | +0.7% | 55,300 |
| 2017/07/14 | 1,320 | 1,325 | 1,309 | 1,312 | -10 | -0.8% | 69,700 |
| 2017/07/13 | 1,340 | 1,343 | 1,318 | 1,322 | -10 | -0.8% | 131,000 |
| 2017/07/12 | 1,328 | 1,345 | 1,327 | 1,332 | -3 | -0.2% | 56,700 |
| 2017/07/11 | 1,353 | 1,354 | 1,317 | 1,335 | -3 | -0.2% | 47,200 |
| 2017/07/10 | 1,349 | 1,360 | 1,334 | 1,338 | -2 | -0.1% | 63,900 |
| 2017/07/07 | 1,340 | 1,354 | 1,318 | 1,340 | ±0 | ±0% | 195,600 |
| 2017/07/06 | 1,350 | 1,356 | 1,328 | 1,340 | -2 | -0.1% | 201,700 |
| 2017/07/05 | 1,354 | 1,371 | 1,340 | 1,342 | +16 | +1.2% | 129,900 |
| 2017/07/04 | 1,325 | 1,381 | 1,315 | 1,326 | +13 | +1% | 285,300 |
| 2017/07/03 | 1,300 | 1,368 | 1,288 | 1,313 | +13 | +1% | 451,700 |
| 2017/06/30 | 1,283 | 1,300 | 1,282 | 1,300 | -8 | -0.6% | 49,600 |
| 2017/06/29 | 1,309 | 1,317 | 1,286 | 1,308 | +19 | +1.5% | 67,800 |
| 2017/06/28 | 1,348 | 1,348 | 1,271 | 1,289 | -44 | -3.3% | 132,400 |
| 2017/06/27 | 1,278 | 1,342 | 1,276 | 1,333 | +68 | +5.4% | 163,700 |
| 2017/06/26 | 1,230 | 1,273 | 1,230 | 1,265 | +25 | +2% | 61,600 |
| 2017/06/23 | 1,267 | 1,269 | 1,232 | 1,240 | -24 | -1.9% | 69,700 |
| 2017/06/22 | 1,255 | 1,279 | 1,255 | 1,264 | +10 | +0.8% | 40,200 |
1751～
1800
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
