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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,204 | 1,227 | 1,190 | 1,224 | +35 | +2.9% | 91,900 |
| 2017/04/06 | 1,227 | 1,229 | 1,173 | 1,189 | -50 | -4% | 101,700 |
| 2017/04/05 | 1,226 | 1,250 | 1,212 | 1,239 | +6 | +0.5% | 95,700 |
| 2017/04/04 | 1,247 | 1,248 | 1,213 | 1,233 | -14 | -1.1% | 155,700 |
| 2017/04/03 | 1,259 | 1,262 | 1,225 | 1,247 | -12 | -1% | 129,800 |
| 2017/03/31 | 1,259 | 1,272 | 1,250 | 1,259 | +13 | +1% | 103,900 |
| 2017/03/30 | 1,208 | 1,259 | 1,206 | 1,246 | +38 | +3.1% | 115,900 |
| 2017/03/29 | 1,218 | 1,228 | 1,204 | 1,208 | ±0 | ±0% | 63,900 |
| 2017/03/28 | 1,195 | 1,216 | 1,193 | 1,208 | +13 | +1.1% | 104,100 |
| 2017/03/27 | 1,190 | 1,203 | 1,173 | 1,195 | ±0 | ±0% | 88,500 |
| 2017/03/24 | 1,188 | 1,223 | 1,183 | 1,195 | +7 | +0.6% | 57,200 |
| 2017/03/23 | 1,191 | 1,200 | 1,181 | 1,188 | -6 | -0.5% | 64,000 |
| 2017/03/22 | 1,200 | 1,218 | 1,190 | 1,194 | -36 | -2.9% | 131,300 |
| 2017/03/21 | 1,290 | 1,290 | 1,227 | 1,230 | -68 | -5.2% | 245,700 |
| 2017/03/17 | 1,321 | 1,327 | 1,295 | 1,298 | -16 | -1.2% | 80,900 |
| 2017/03/16 | 1,285 | 1,317 | 1,273 | 1,314 | +32 | +2.5% | 69,100 |
| 2017/03/15 | 1,294 | 1,300 | 1,267 | 1,282 | -20 | -1.5% | 64,100 |
| 2017/03/14 | 1,317 | 1,325 | 1,299 | 1,302 | -24 | -1.8% | 52,700 |
| 2017/03/13 | 1,327 | 1,337 | 1,313 | 1,326 | -2 | -0.2% | 51,300 |
| 2017/03/10 | 1,326 | 1,331 | 1,316 | 1,328 | +13 | +1% | 46,500 |
| 2017/03/09 | 1,308 | 1,334 | 1,303 | 1,315 | +12 | +0.9% | 42,800 |
| 2017/03/08 | 1,328 | 1,328 | 1,296 | 1,303 | -34 | -2.5% | 67,300 |
| 2017/03/07 | 1,308 | 1,348 | 1,305 | 1,337 | +29 | +2.2% | 131,100 |
| 2017/03/06 | 1,311 | 1,315 | 1,306 | 1,308 | -3 | -0.2% | 34,100 |
| 2017/03/03 | 1,310 | 1,320 | 1,301 | 1,311 | +1 | +0.1% | 52,500 |
| 2017/03/02 | 1,309 | 1,314 | 1,291 | 1,310 | +31 | +2.4% | 134,000 |
| 2017/03/01 | 1,260 | 1,284 | 1,253 | 1,279 | +24 | +1.9% | 41,100 |
| 2017/02/28 | 1,243 | 1,259 | 1,243 | 1,255 | +14 | +1.1% | 52,300 |
| 2017/02/27 | 1,260 | 1,274 | 1,240 | 1,241 | -31 | -2.4% | 102,100 |
| 2017/02/24 | 1,294 | 1,294 | 1,272 | 1,272 | -22 | -1.7% | 76,200 |
| 2017/02/23 | 1,289 | 1,305 | 1,281 | 1,294 | +1 | +0.1% | 87,300 |
| 2017/02/22 | 1,241 | 1,320 | 1,241 | 1,293 | +56 | +4.5% | 381,600 |
| 2017/02/21 | 1,211 | 1,239 | 1,207 | 1,237 | +23 | +1.9% | 85,300 |
| 2017/02/20 | 1,216 | 1,219 | 1,211 | 1,214 | -6 | -0.5% | 35,800 |
| 2017/02/17 | 1,225 | 1,229 | 1,210 | 1,220 | -9 | -0.7% | 51,900 |
| 2017/02/16 | 1,219 | 1,229 | 1,202 | 1,229 | -3 | -0.2% | 63,400 |
| 2017/02/15 | 1,212 | 1,234 | 1,211 | 1,232 | +24 | +2% | 71,300 |
| 2017/02/14 | 1,224 | 1,232 | 1,208 | 1,208 | -2 | -0.2% | 114,400 |
| 2017/02/13 | 1,213 | 1,250 | 1,200 | 1,210 | +20 | +1.7% | 256,300 |
| 2017/02/10 | 1,083 | 1,255 | 1,083 | 1,190 | +125 | +11.7% | 420,500 |
| 2017/02/09 | 1,062 | 1,068 | 1,054 | 1,065 | +5 | +0.5% | 27,100 |
| 2017/02/08 | 1,028 | 1,071 | 1,027 | 1,060 | +33 | +3.2% | 50,900 |
| 2017/02/07 | 1,035 | 1,035 | 1,024 | 1,027 | -5 | -0.5% | 12,400 |
| 2017/02/06 | 1,026 | 1,035 | 1,025 | 1,032 | +16 | +1.6% | 18,200 |
| 2017/02/03 | 1,018 | 1,043 | 1,015 | 1,016 | +3 | +0.3% | 59,300 |
| 2017/02/02 | 1,029 | 1,035 | 1,012 | 1,013 | -9 | -0.9% | 16,800 |
| 2017/02/01 | 1,020 | 1,022 | 1,011 | 1,022 | +2 | +0.2% | 17,900 |
| 2017/01/31 | 1,024 | 1,031 | 1,015 | 1,020 | -10 | -1% | 18,100 |
| 2017/01/30 | 1,030 | 1,033 | 1,024 | 1,030 | ±0 | ±0% | 22,000 |
| 2017/01/27 | 1,040 | 1,048 | 1,029 | 1,030 | -6 | -0.6% | 29,000 |
1851～
1900
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
