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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 462 | 489 | 462 | 485 | -4 | -0.8% | 30,600 |
| 2010/05/20 | 488 | 498 | 480 | 489 | +12 | +2.5% | 16,300 |
| 2010/05/19 | 468 | 477 | 460 | 477 | -5 | -1% | 19,000 |
| 2010/05/18 | 491 | 491 | 468 | 482 | -1 | -0.2% | 26,200 |
| 2010/05/17 | 508 | 508 | 483 | 483 | -33 | -6.4% | 38,000 |
| 2010/05/14 | 520 | 526 | 508 | 516 | -14 | -2.6% | 11,800 |
| 2010/05/13 | 547 | 550 | 529 | 530 | -15 | -2.8% | 28,800 |
| 2010/05/12 | 540 | 546 | 535 | 545 | +15 | +2.8% | 23,300 |
| 2010/05/11 | 565 | 570 | 530 | 530 | -29 | -5.2% | 22,200 |
| 2010/05/10 | 555 | 568 | 555 | 559 | -6 | -1.1% | 34,700 |
| 2010/05/07 | 541 | 567 | 516 | 565 | -3 | -0.5% | 81,500 |
| 2010/05/06 | 544 | 595 | 539 | 568 | +23 | +4.2% | 199,900 |
| 2010/04/30 | 545 | 545 | 545 | 545 | +80 | +17.2% | 61,300 |
| 2010/04/28 | 440 | 466 | 440 | 465 | +7 | +1.5% | 24,900 |
| 2010/04/27 | 456 | 458 | 451 | 458 | -1 | -0.2% | 12,100 |
| 2010/04/26 | 450 | 472 | 450 | 459 | +9 | +2% | 18,700 |
| 2010/04/23 | 445 | 450 | 439 | 450 | +5 | +1.1% | 13,400 |
| 2010/04/22 | 445 | 445 | 441 | 445 | +1 | +0.2% | 6,600 |
| 2010/04/21 | 445 | 445 | 438 | 444 | +7 | +1.6% | 15,600 |
| 2010/04/20 | 431 | 445 | 430 | 437 | +8 | +1.9% | 5,600 |
| 2010/04/19 | 431 | 435 | 428 | 429 | -10 | -2.3% | 7,500 |
| 2010/04/16 | 451 | 451 | 438 | 439 | -9 | -2% | 8,000 |
| 2010/04/15 | 440 | 450 | 435 | 448 | +8 | +1.8% | 12,700 |
| 2010/04/14 | 454 | 470 | 438 | 440 | +9 | +2.1% | 31,300 |
| 2010/04/13 | 433 | 435 | 428 | 431 | -3 | -0.7% | 10,700 |
| 2010/04/12 | 432 | 434 | 430 | 434 | ±0 | ±0% | 14,500 |
| 2010/04/09 | 454 | 454 | 426 | 434 | -19 | -4.2% | 34,200 |
| 2010/04/08 | 462 | 472 | 450 | 453 | -17 | -3.6% | 42,800 |
| 2010/04/07 | 490 | 493 | 468 | 470 | -28 | -5.6% | 34,000 |
| 2010/04/06 | 466 | 505 | 466 | 498 | +43 | +9.5% | 40,100 |
| 2010/04/05 | 426 | 455 | 426 | 455 | +26 | +6.1% | 18,100 |
| 2010/04/02 | 420 | 434 | 420 | 429 | +9 | +2.1% | 21,600 |
| 2010/04/01 | 425 | 431 | 402 | 420 | -13 | -3% | 20,800 |
| 2010/03/31 | 410 | 435 | 410 | 433 | +28 | +6.9% | 27,100 |
| 2010/03/30 | 389 | 405 | 389 | 405 | +10 | +2.5% | 15,700 |
| 2010/03/29 | 388 | 395 | 385 | 395 | +3 | +0.8% | 4,000 |
| 2010/03/26 | 386 | 392 | 385 | 392 | +5 | +1.3% | 5,400 |
| 2010/03/25 | 393 | 394 | 382 | 387 | -6 | -1.5% | 6,900 |
| 2010/03/24 | 386 | 394 | 386 | 393 | +5 | +1.3% | 7,500 |
| 2010/03/23 | 389 | 391 | 381 | 388 | -1 | -0.3% | 10,000 |
| 2010/03/19 | 386 | 390 | 378 | 389 | -5 | -1.3% | 11,100 |
| 2010/03/18 | 390 | 400 | 387 | 394 | +6 | +1.5% | 25,100 |
| 2010/03/17 | 390 | 402 | 388 | 388 | ±0 | ±0% | 21,300 |
| 2010/03/16 | 362 | 388 | 362 | 388 | +21 | +5.7% | 27,000 |
| 2010/03/15 | 360 | 375 | 358 | 367 | +20 | +5.8% | 27,900 |
| 2010/03/12 | 330 | 358 | 330 | 347 | +17 | +5.2% | 45,700 |
| 2010/03/11 | 319 | 330 | 319 | 330 | +9 | +2.8% | 7,700 |
| 2010/03/10 | 329 | 329 | 320 | 321 | -8 | -2.4% | 5,100 |
| 2010/03/09 | 319 | 329 | 319 | 329 | +8 | +2.5% | 13,000 |
| 2010/03/08 | 318 | 321 | 314 | 321 | +6 | +1.9% | 7,900 |
3651～
3700
件表示中 / 4175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 | 31,000円 | -1.8% | -52.1% | 4.84% | 6.52倍 | 0.17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 |
| カーメイト | 85,000円 | +4.6% | +151.4% | 3.53% | 11.38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 |
| イクヨ | 431,000円 | -0.8% | -93.4% | 0.70% | 85.26倍 | 1.06倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 安 永 | 45,500円 | -3.0% | +5.8% | 2.20% | 11.72倍 | 0.41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 |
| ニッキ | - | -10.2% | -47.6% | - | - | - |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
市場注目の銘柄
チャート関連のコラム
