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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,268 | 1,273 | 1,246 | 1,254 | -19 | -1.5% | 61,800 |
| 2017/06/20 | 1,300 | 1,303 | 1,267 | 1,273 | -17 | -1.3% | 60,200 |
| 2017/06/19 | 1,340 | 1,342 | 1,281 | 1,290 | -22 | -1.7% | 133,500 |
| 2017/06/16 | 1,350 | 1,387 | 1,306 | 1,312 | +36 | +2.8% | 445,100 |
| 2017/06/15 | 1,274 | 1,282 | 1,268 | 1,276 | +5 | +0.4% | 85,300 |
| 2017/06/14 | 1,273 | 1,274 | 1,257 | 1,271 | +9 | +0.7% | 56,700 |
| 2017/06/13 | 1,229 | 1,266 | 1,226 | 1,262 | +31 | +2.5% | 81,400 |
| 2017/06/12 | 1,223 | 1,234 | 1,210 | 1,231 | +13 | +1.1% | 63,300 |
| 2017/06/09 | 1,211 | 1,218 | 1,204 | 1,218 | +4 | +0.3% | 41,800 |
| 2017/06/08 | 1,217 | 1,222 | 1,210 | 1,214 | +4 | +0.3% | 54,200 |
| 2017/06/07 | 1,197 | 1,211 | 1,190 | 1,210 | +20 | +1.7% | 35,800 |
| 2017/06/06 | 1,214 | 1,214 | 1,190 | 1,190 | -24 | -2% | 85,100 |
| 2017/06/05 | 1,213 | 1,217 | 1,202 | 1,214 | +9 | +0.7% | 78,600 |
| 2017/06/02 | 1,184 | 1,211 | 1,184 | 1,205 | +32 | +2.7% | 80,500 |
| 2017/06/01 | 1,162 | 1,177 | 1,161 | 1,173 | +5 | +0.4% | 37,700 |
| 2017/05/31 | 1,174 | 1,178 | 1,156 | 1,168 | -12 | -1% | 56,700 |
| 2017/05/30 | 1,200 | 1,202 | 1,174 | 1,180 | -20 | -1.7% | 62,000 |
| 2017/05/29 | 1,242 | 1,242 | 1,200 | 1,200 | -13 | -1.1% | 61,600 |
| 2017/05/26 | 1,252 | 1,254 | 1,213 | 1,213 | -38 | -3% | 94,200 |
| 2017/05/25 | 1,223 | 1,263 | 1,223 | 1,251 | +30 | +2.5% | 117,400 |
| 2017/05/24 | 1,209 | 1,230 | 1,202 | 1,221 | +20 | +1.7% | 62,000 |
| 2017/05/23 | 1,216 | 1,216 | 1,199 | 1,201 | +1 | +0.1% | 65,200 |
| 2017/05/22 | 1,223 | 1,226 | 1,200 | 1,200 | +2 | +0.2% | 75,500 |
| 2017/05/19 | 1,200 | 1,205 | 1,178 | 1,198 | +9 | +0.8% | 81,400 |
| 2017/05/18 | 1,180 | 1,205 | 1,172 | 1,189 | -30 | -2.5% | 138,100 |
| 2017/05/17 | 1,240 | 1,253 | 1,213 | 1,219 | -21 | -1.7% | 158,400 |
| 2017/05/16 | 1,263 | 1,284 | 1,231 | 1,240 | -6 | -0.5% | 137,400 |
| 2017/05/15 | 1,222 | 1,270 | 1,196 | 1,246 | -186 | -13% | 564,200 |
| 2017/05/12 | 1,440 | 1,443 | 1,372 | 1,432 | -28 | -1.9% | 111,400 |
| 2017/05/11 | 1,486 | 1,486 | 1,441 | 1,460 | -26 | -1.7% | 101,700 |
| 2017/05/10 | 1,469 | 1,500 | 1,463 | 1,486 | +17 | +1.2% | 102,200 |
| 2017/05/09 | 1,485 | 1,497 | 1,462 | 1,469 | -18 | -1.2% | 72,200 |
| 2017/05/08 | 1,498 | 1,500 | 1,475 | 1,487 | +32 | +2.2% | 137,200 |
| 2017/05/02 | 1,416 | 1,469 | 1,415 | 1,455 | +27 | +1.9% | 163,900 |
| 2017/05/01 | 1,370 | 1,432 | 1,370 | 1,428 | +60 | +4.4% | 175,800 |
| 2017/04/28 | 1,350 | 1,380 | 1,331 | 1,368 | +25 | +1.9% | 151,200 |
| 2017/04/27 | 1,320 | 1,373 | 1,305 | 1,343 | +29 | +2.2% | 220,700 |
| 2017/04/26 | 1,308 | 1,332 | 1,308 | 1,314 | +21 | +1.6% | 129,100 |
| 2017/04/25 | 1,273 | 1,304 | 1,266 | 1,293 | +29 | +2.3% | 87,200 |
| 2017/04/24 | 1,288 | 1,289 | 1,262 | 1,264 | -7 | -0.6% | 70,600 |
| 2017/04/21 | 1,265 | 1,288 | 1,265 | 1,271 | +31 | +2.5% | 97,100 |
| 2017/04/20 | 1,234 | 1,250 | 1,234 | 1,240 | +42 | +3.5% | 114,300 |
| 2017/04/19 | 1,163 | 1,205 | 1,163 | 1,198 | +28 | +2.4% | 55,000 |
| 2017/04/18 | 1,161 | 1,180 | 1,159 | 1,170 | +22 | +1.9% | 40,500 |
| 2017/04/17 | 1,150 | 1,155 | 1,137 | 1,148 | -16 | -1.4% | 37,500 |
| 2017/04/14 | 1,165 | 1,191 | 1,151 | 1,164 | -6 | -0.5% | 30,000 |
| 2017/04/13 | 1,144 | 1,176 | 1,144 | 1,170 | -4 | -0.3% | 50,300 |
| 2017/04/12 | 1,228 | 1,228 | 1,171 | 1,174 | -70 | -5.6% | 100,000 |
| 2017/04/11 | 1,239 | 1,249 | 1,230 | 1,244 | ±0 | ±0% | 38,800 |
| 2017/04/10 | 1,227 | 1,261 | 1,227 | 1,244 | +20 | +1.6% | 66,400 |
1801～
1850
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
