ネポンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,542 | 1,542 | 1,532 | 1,532 | -13 | -0.8% | 200 |
| 2024/11/20 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,545 | 1,545 | 1,545 | 1,545 | +5 | +0.3% | 100 |
| 2024/11/18 | 1,540 | 1,540 | 1,540 | 1,540 | -3 | -0.2% | 100 |
| 2024/11/15 | 1,548 | 1,549 | 1,543 | 1,543 | +2 | +0.1% | 300 |
| 2024/11/14 | 1,546 | 1,546 | 1,541 | 1,541 | ±0 | ±0% | 400 |
| 2024/11/13 | 1,541 | 1,541 | 1,541 | 1,541 | -29 | -1.8% | 200 |
| 2024/11/12 | 1,555 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 500 |
| 2024/11/11 | 1,620 | 1,620 | 1,550 | 1,550 | -110 | -6.6% | 3,400 |
| 2024/11/08 | 1,731 | 1,731 | 1,612 | 1,660 | +49 | +3% | 1,600 |
| 2024/11/07 | 1,710 | 1,710 | 1,541 | 1,611 | -199 | -11% | 3,600 |
| 2024/11/06 | 1,786 | 1,810 | 1,773 | 1,810 | -70 | -3.7% | 800 |
| 2024/11/05 | 1,812 | 1,930 | 1,786 | 1,880 | - | - | 7,300 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,569 | 1,590 | 1,569 | 1,579 | +1 | +0.1% | 500 |
| 2024/10/30 | 1,568 | 1,599 | 1,568 | 1,578 | -30 | -1.9% | 500 |
| 2024/10/29 | 1,627 | 1,648 | 1,608 | 1,608 | +21 | +1.3% | 500 |
| 2024/10/28 | 1,648 | 1,648 | 1,587 | 1,587 | +55 | +3.6% | 500 |
| 2024/10/25 | 1,621 | 1,651 | 1,532 | 1,532 | -9 | -0.6% | 1,600 |
| 2024/10/24 | 1,541 | 1,541 | 1,541 | 1,541 | -38 | -2.4% | 100 |
| 2024/10/23 | 1,581 | 1,582 | 1,579 | 1,579 | ±0 | ±0% | 1,000 |
| 2024/10/22 | 1,579 | 1,579 | 1,579 | 1,579 | +7 | +0.4% | 100 |
| 2024/10/21 | 1,580 | 1,580 | 1,572 | 1,572 | -44 | -2.7% | 1,000 |
| 2024/10/18 | 1,615 | 1,616 | 1,615 | 1,616 | - | - | 1,000 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 200 |
| 2024/10/15 | 1,649 | 1,649 | 1,615 | 1,615 | -35 | -2.1% | 300 |
| 2024/10/11 | 1,652 | 1,652 | 1,572 | 1,650 | -3 | -0.2% | 700 |
| 2024/10/10 | 1,693 | 1,693 | 1,653 | 1,653 | -40 | -2.4% | 300 |
| 2024/10/09 | 1,693 | 1,693 | 1,693 | 1,693 | -40 | -2.3% | 100 |
| 2024/10/08 | 1,733 | 1,733 | 1,733 | 1,733 | - | - | 100 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,744 | 1,744 | 1,733 | 1,733 | -11 | -0.6% | 400 |
| 2024/10/03 | 1,744 | 1,744 | 1,744 | 1,744 | +80 | +4.8% | 100 |
| 2024/10/02 | 1,728 | 1,728 | 1,662 | 1,664 | -104 | -5.9% | 1,100 |
| 2024/10/01 | 1,768 | 1,768 | 1,768 | 1,768 | - | - | 100 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 1,770 | 1,770 | 1,770 | 1,770 | +10 | +0.6% | 100 |
| 2024/09/26 | 1,800 | 1,800 | 1,760 | 1,760 | -17 | -1% | 200 |
| 2024/09/25 | 1,777 | 1,777 | 1,777 | 1,777 | -5 | -0.3% | 400 |
| 2024/09/24 | 1,802 | 1,802 | 1,762 | 1,782 | - | - | 400 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,795 | 1,796 | 1,776 | 1,796 | - | - | 700 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 100 |
| 2024/09/13 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 200 |
| 2024/09/12 | 1,720 | 1,720 | 1,720 | 1,720 | -10 | -0.6% | 200 |
| 2024/09/11 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2024/09/10 | 1,700 | 1,730 | 1,700 | 1,730 | - | - | 300 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ネポン」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 |
|---|---|---|---|---|---|---|---|---|
| ネポン | 153,200円 | +1.6% | -39.0% | 0.65% | 48.90倍 | 0.61倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
| 日カン | 131,800円 | +1.2% | -96.6% | 2.28% | 26.31倍 | 0.35倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| アマテイ | 13,900円 | +3.0% | +12.4% | 3.24% | 12.67倍 | 1.17倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
| サトウ産業 | - | -42.7% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
