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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 100 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,671 | 1,794 | 1,671 | 1,794 | +44 | +2.5% | 900 |
| 2022/11/07 | 1,791 | 1,799 | 1,750 | 1,750 | -81 | -4.4% | 1,700 |
| 2022/11/04 | 1,815 | 1,860 | 1,815 | 1,831 | +19 | +1% | 800 |
| 2022/11/02 | 1,826 | 1,867 | 1,780 | 1,812 | -88 | -4.6% | 1,600 |
| 2022/11/01 | 1,810 | 1,900 | 1,810 | 1,900 | +100 | +5.6% | 800 |
| 2022/10/31 | 1,886 | 1,886 | 1,800 | 1,800 | - | - | 1,700 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,917 | 1,926 | 1,883 | 1,926 | +49 | +2.6% | 600 |
| 2022/10/26 | 1,970 | 1,970 | 1,877 | 1,877 | -63 | -3.2% | 1,000 |
| 2022/10/25 | 1,900 | 2,012 | 1,863 | 1,940 | +20 | +1% | 3,300 |
| 2022/10/24 | 1,931 | 1,936 | 1,920 | 1,920 | - | - | 600 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,955 | 1,955 | 1,920 | 1,920 | -35 | -1.8% | 600 |
| 2022/10/18 | 1,955 | 1,955 | 1,955 | 1,955 | -11 | -0.6% | 400 |
| 2022/10/17 | 2,000 | 2,057 | 1,966 | 1,966 | -84 | -4.1% | 2,100 |
| 2022/10/14 | 1,889 | 2,140 | 1,870 | 2,050 | +190 | +10.2% | 4,900 |
| 2022/10/13 | 1,859 | 1,900 | 1,850 | 1,860 | +10 | +0.5% | 2,500 |
| 2022/10/12 | 1,846 | 1,850 | 1,800 | 1,850 | -11 | -0.6% | 2,000 |
| 2022/10/11 | 1,900 | 1,905 | 1,861 | 1,861 | -4 | -0.2% | 1,300 |
| 2022/10/07 | 1,855 | 1,910 | 1,855 | 1,865 | -25 | -1.3% | 1,300 |
| 2022/10/06 | 1,915 | 1,937 | 1,890 | 1,890 | -25 | -1.3% | 1,300 |
| 2022/10/05 | 1,945 | 1,945 | 1,915 | 1,915 | +10 | +0.5% | 700 |
| 2022/10/04 | 1,943 | 1,955 | 1,905 | 1,905 | +49 | +2.6% | 700 |
| 2022/10/03 | 1,873 | 1,873 | 1,852 | 1,856 | -20 | -1.1% | 400 |
| 2022/09/30 | 1,885 | 1,885 | 1,839 | 1,876 | -24 | -1.3% | 1,300 |
| 2022/09/29 | 2,031 | 2,031 | 1,860 | 1,900 | -91 | -4.6% | 1,400 |
| 2022/09/28 | 1,991 | 1,991 | 1,991 | 1,991 | -6 | -0.3% | 100 |
| 2022/09/27 | 2,021 | 2,021 | 1,997 | 1,997 | -15 | -0.7% | 600 |
| 2022/09/26 | 2,049 | 2,100 | 2,005 | 2,012 | -87 | -4.1% | 1,200 |
| 2022/09/22 | 1,999 | 2,107 | 1,999 | 2,099 | +150 | +7.7% | 2,900 |
| 2022/09/21 | 2,008 | 2,008 | 1,904 | 1,949 | -109 | -5.3% | 2,700 |
| 2022/09/20 | 2,150 | 2,150 | 2,014 | 2,058 | -102 | -4.7% | 4,100 |
| 2022/09/16 | 2,227 | 2,256 | 2,150 | 2,160 | -90 | -4% | 2,300 |
| 2022/09/15 | 2,300 | 2,300 | 2,250 | 2,250 | -49 | -2.1% | 1,500 |
| 2022/09/14 | 2,210 | 2,299 | 2,210 | 2,299 | +39 | +1.7% | 1,100 |
| 2022/09/13 | 2,276 | 2,284 | 2,220 | 2,260 | -10 | -0.4% | 2,700 |
| 2022/09/12 | 2,319 | 2,319 | 2,233 | 2,270 | +1 | ±0% | 1,900 |
| 2022/09/09 | 2,346 | 2,372 | 2,230 | 2,269 | -65 | -2.8% | 3,700 |
| 2022/09/08 | 2,193 | 2,395 | 2,152 | 2,334 | +141 | +6.4% | 13,000 |
| 2022/09/07 | 2,254 | 2,260 | 2,144 | 2,193 | -107 | -4.7% | 10,000 |
| 2022/09/06 | 2,290 | 2,315 | 2,222 | 2,300 | +1 | ±0% | 9,200 |
| 2022/09/05 | 2,359 | 2,386 | 2,250 | 2,299 | -60 | -2.5% | 14,900 |
| 2022/09/02 | 2,279 | 2,372 | 2,222 | 2,359 | +61 | +2.7% | 18,700 |
| 2022/09/01 | 2,425 | 2,425 | 2,205 | 2,298 | -27 | -1.2% | 49,900 |
| 2022/08/31 | 2,348 | 2,592 | 2,260 | 2,325 | -74 | -3.1% | 174,200 |
| 2022/08/30 | 2,749 | 2,849 | 2,399 | 2,399 | -500 | -17.2% | 105,200 |
| 2022/08/29 | 2,533 | 3,100 | 2,353 | 2,899 | +266 | +10.1% | 518,300 |
501～
550
件表示中 / 3586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 | 155,000円 | +1.6% | -39.0% | 0.65% | 49.47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 |
| 中国工 | 53,800円 | +1.3% | +13.5% | 3.35% | 8.32倍 | 0.35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 |
| アマテイ | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16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
