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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,537 | 1,931 | 1,531 | 1,586 | +55 | +3.6% | 61,000 |
| 2025/05/15 | 1,531 | 1,531 | 1,531 | 1,531 | -5 | -0.3% | 100 |
| 2025/05/14 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 100 |
| 2025/05/13 | 1,536 | 1,536 | 1,536 | 1,536 | +14 | +0.9% | 100 |
| 2025/05/12 | 1,522 | 1,522 | 1,522 | 1,522 | +60 | +4.1% | 100 |
| 2025/05/09 | 1,462 | 1,462 | 1,462 | 1,462 | -3 | -0.2% | 200 |
| 2025/05/08 | 1,459 | 1,466 | 1,459 | 1,465 | +4 | +0.3% | 900 |
| 2025/05/07 | 1,494 | 1,494 | 1,461 | 1,461 | -3 | -0.2% | 1,100 |
| 2025/05/02 | 1,499 | 1,532 | 1,463 | 1,464 | -5 | -0.3% | 6,100 |
| 2025/05/01 | 1,469 | 1,469 | 1,469 | 1,469 | ±0 | ±0% | 100 |
| 2025/04/30 | 1,469 | 1,469 | 1,469 | 1,469 | ±0 | ±0% | 100 |
| 2025/04/28 | 1,465 | 1,470 | 1,465 | 1,469 | +4 | +0.3% | 500 |
| 2025/04/25 | 1,464 | 1,484 | 1,464 | 1,465 | +1 | +0.1% | 900 |
| 2025/04/24 | 1,463 | 1,464 | 1,463 | 1,464 | - | - | 300 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,431 | 1,461 | 1,431 | 1,461 | - | - | 700 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,470 | 1,470 | 1,461 | 1,461 | +1 | +0.1% | 700 |
| 2025/04/16 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2025/04/15 | 1,460 | 1,460 | 1,458 | 1,460 | ±0 | ±0% | 500 |
| 2025/04/14 | 1,460 | 1,460 | 1,460 | 1,460 | +60 | +4.3% | 100 |
| 2025/04/11 | 1,380 | 1,400 | 1,380 | 1,400 | +19 | +1.4% | 500 |
| 2025/04/10 | 1,420 | 1,420 | 1,381 | 1,381 | +21 | +1.5% | 1,400 |
| 2025/04/09 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 500 |
| 2025/04/08 | 1,390 | 1,405 | 1,390 | 1,390 | ±0 | ±0% | 900 |
| 2025/04/07 | 1,420 | 1,420 | 1,390 | 1,390 | -54 | -3.7% | 300 |
| 2025/04/04 | 1,450 | 1,450 | 1,392 | 1,444 | +11 | +0.8% | 800 |
| 2025/04/03 | 1,464 | 1,479 | 1,433 | 1,433 | -30 | -2.1% | 1,500 |
| 2025/04/02 | 1,463 | 1,463 | 1,463 | 1,463 | -18 | -1.2% | 100 |
| 2025/04/01 | 1,481 | 1,481 | 1,481 | 1,481 | - | - | 200 |
| 2025/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/28 | 1,561 | 1,561 | 1,561 | 1,561 | +30 | +2% | 100 |
| 2025/03/27 | 1,565 | 1,565 | 1,531 | 1,531 | -33 | -2.1% | 500 |
| 2025/03/26 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 100 |
| 2025/03/25 | 1,575 | 1,575 | 1,564 | 1,564 | - | - | 700 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,563 | 1,563 | 1,560 | 1,560 | +31 | +2% | 200 |
| 2025/03/18 | 1,529 | 1,529 | 1,529 | 1,529 | - | - | 100 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,576 | 1,576 | 1,569 | 1,569 | +9 | +0.6% | 200 |
| 2025/03/12 | 1,578 | 1,578 | 1,560 | 1,560 | -18 | -1.1% | 200 |
| 2025/03/11 | 1,578 | 1,578 | 1,578 | 1,578 | -1 | -0.1% | 100 |
| 2025/03/10 | 1,579 | 1,579 | 1,579 | 1,579 | +10 | +0.6% | 100 |
| 2025/03/07 | 1,510 | 1,569 | 1,501 | 1,569 | - | - | 900 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,523 | 1,523 | 1,523 | 1,523 | - | - | 100 |
1～
50
件表示中 / 3700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 | 158,600円 | +0.3% | -34.2% | 0.76% | 37.96倍 | 0.65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 | - | +9.9% | - | - | - | - |
|
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 |
| 中国工 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.05倍 | 0.33倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| 清鋼材 | - | -18.9% | - | - | - | - |
|
- |
| サトウ産業 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
