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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,340 | 2,633 | 2,234 | 2,633 | +500 | +23.4% | 264,900 |
| 2022/08/25 | 1,733 | 2,133 | 1,733 | 2,133 | +400 | +23.1% | 33,400 |
| 2022/08/24 | 1,798 | 1,798 | 1,700 | 1,733 | -57 | -3.2% | 2,100 |
| 2022/08/23 | 1,700 | 1,795 | 1,700 | 1,790 | - | - | 1,000 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 1,714 | 1,715 | 1,674 | 1,710 | -5 | -0.3% | 900 |
| 2022/08/18 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2022/08/17 | 1,714 | 1,715 | 1,714 | 1,715 | +1 | +0.1% | 400 |
| 2022/08/16 | 1,720 | 1,720 | 1,714 | 1,714 | +31 | +1.8% | 700 |
| 2022/08/15 | 1,688 | 1,722 | 1,643 | 1,683 | +75 | +4.7% | 3,800 |
| 2022/08/12 | 1,602 | 1,608 | 1,602 | 1,608 | -71 | -4.2% | 300 |
| 2022/08/10 | 1,666 | 1,679 | 1,653 | 1,679 | +13 | +0.8% | 300 |
| 2022/08/09 | 1,673 | 1,680 | 1,666 | 1,666 | -44 | -2.6% | 1,600 |
| 2022/08/08 | 1,677 | 1,718 | 1,677 | 1,710 | +33 | +2% | 400 |
| 2022/08/05 | 1,673 | 1,677 | 1,673 | 1,677 | -15 | -0.9% | 300 |
| 2022/08/04 | 1,673 | 1,692 | 1,673 | 1,692 | +17 | +1% | 300 |
| 2022/08/03 | 1,673 | 1,675 | 1,673 | 1,675 | -19 | -1.1% | 200 |
| 2022/08/02 | 1,694 | 1,694 | 1,694 | 1,694 | -10 | -0.6% | 100 |
| 2022/08/01 | 1,681 | 1,704 | 1,671 | 1,704 | +33 | +2% | 500 |
| 2022/07/29 | 1,710 | 1,744 | 1,671 | 1,671 | -79 | -4.5% | 1,100 |
| 2022/07/28 | 1,747 | 1,750 | 1,700 | 1,750 | +19 | +1.1% | 900 |
| 2022/07/27 | 1,755 | 1,800 | 1,691 | 1,731 | +56 | +3.3% | 5,400 |
| 2022/07/26 | 1,707 | 1,710 | 1,675 | 1,675 | -25 | -1.5% | 700 |
| 2022/07/25 | 1,700 | 1,700 | 1,700 | 1,700 | +15 | +0.9% | 600 |
| 2022/07/22 | 1,660 | 1,710 | 1,660 | 1,685 | +4 | +0.2% | 3,400 |
| 2022/07/21 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
| 2022/07/20 | 1,659 | 1,681 | 1,654 | 1,681 | +62 | +3.8% | 1,000 |
| 2022/07/19 | 1,585 | 1,679 | 1,585 | 1,619 | +34 | +2.1% | 1,000 |
| 2022/07/15 | 1,560 | 1,625 | 1,560 | 1,585 | -15 | -0.9% | 1,200 |
| 2022/07/14 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,600 | 1,600 | 1,585 | 1,600 | ±0 | ±0% | 400 |
| 2022/07/12 | 1,628 | 1,628 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2022/07/11 | 1,633 | 1,643 | 1,600 | 1,600 | +45 | +2.9% | 400 |
| 2022/07/08 | 1,580 | 1,580 | 1,555 | 1,555 | -26 | -1.6% | 1,000 |
| 2022/07/07 | 1,640 | 1,640 | 1,581 | 1,581 | -19 | -1.2% | 1,300 |
| 2022/07/06 | 1,649 | 1,649 | 1,593 | 1,600 | -49 | -3% | 1,600 |
| 2022/07/05 | 1,700 | 1,700 | 1,605 | 1,649 | +28 | +1.7% | 5,900 |
| 2022/07/04 | 1,555 | 1,750 | 1,555 | 1,621 | +106 | +7% | 5,400 |
| 2022/07/01 | 1,558 | 1,558 | 1,515 | 1,515 | -43 | -2.8% | 1,500 |
| 2022/06/30 | 1,556 | 1,558 | 1,555 | 1,558 | +16 | +1% | 700 |
| 2022/06/29 | 1,514 | 1,542 | 1,502 | 1,542 | +37 | +2.5% | 1,100 |
| 2022/06/28 | 1,498 | 1,505 | 1,494 | 1,505 | +27 | +1.8% | 2,300 |
| 2022/06/27 | 1,457 | 1,478 | 1,457 | 1,478 | +33 | +2.3% | 1,200 |
| 2022/06/24 | 1,445 | 1,445 | 1,445 | 1,445 | +18 | +1.3% | 300 |
| 2022/06/23 | 1,427 | 1,427 | 1,427 | 1,427 | ±0 | ±0% | 100 |
| 2022/06/22 | 1,427 | 1,427 | 1,427 | 1,427 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,427 | 1,427 | 1,427 | 1,427 | -1 | -0.1% | 600 |
| 2022/06/17 | 1,428 | 1,428 | 1,428 | 1,428 | -30 | -2.1% | 100 |
| 2022/06/16 | 1,458 | 1,458 | 1,458 | 1,458 | ±0 | ±0% | 100 |
551～
600
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
