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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
