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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,430 | 1,450 | 1,430 | 1,450 | +21 | +1.5% | 600 |
| 2022/12/21 | 1,421 | 1,429 | 1,421 | 1,429 | +2 | +0.1% | 400 |
| 2022/12/20 | 1,436 | 1,437 | 1,427 | 1,427 | -23 | -1.6% | 2,000 |
| 2022/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | -2 | -0.1% | 500 |
| 2022/12/16 | 1,468 | 1,468 | 1,451 | 1,452 | -18 | -1.2% | 400 |
| 2022/12/15 | 1,469 | 1,470 | 1,460 | 1,470 | +20 | +1.4% | 600 |
| 2022/12/14 | 1,469 | 1,469 | 1,450 | 1,450 | -15 | -1% | 1,300 |
| 2022/12/13 | 1,448 | 1,475 | 1,445 | 1,465 | +37 | +2.6% | 600 |
| 2022/12/12 | 1,438 | 1,438 | 1,416 | 1,428 | -2 | -0.1% | 2,000 |
| 2022/12/09 | 1,434 | 1,434 | 1,410 | 1,430 | +10 | +0.7% | 5,400 |
| 2022/12/08 | 1,452 | 1,453 | 1,400 | 1,420 | -31 | -2.1% | 5,100 |
| 2022/12/07 | 1,490 | 1,520 | 1,450 | 1,451 | -39 | -2.6% | 2,400 |
| 2022/12/06 | 1,511 | 1,511 | 1,450 | 1,490 | -23 | -1.5% | 4,800 |
| 2022/12/05 | 1,545 | 1,545 | 1,511 | 1,513 | -29 | -1.9% | 3,400 |
| 2022/12/02 | 1,550 | 1,560 | 1,542 | 1,542 | -14 | -0.9% | 2,400 |
| 2022/12/01 | 1,627 | 1,627 | 1,550 | 1,556 | -66 | -4.1% | 2,300 |
| 2022/11/30 | 1,620 | 1,630 | 1,620 | 1,622 | +3 | +0.2% | 3,100 |
| 2022/11/29 | 1,650 | 1,650 | 1,619 | 1,619 | -34 | -2.1% | 2,400 |
| 2022/11/28 | 1,682 | 1,682 | 1,640 | 1,653 | -38 | -2.2% | 5,300 |
| 2022/11/25 | 1,756 | 1,756 | 1,691 | 1,691 | -25 | -1.5% | 800 |
| 2022/11/24 | 1,690 | 1,720 | 1,690 | 1,716 | +36 | +2.1% | 1,000 |
| 2022/11/22 | 1,700 | 1,700 | 1,666 | 1,680 | -9 | -0.5% | 2,500 |
| 2022/11/21 | 1,697 | 1,697 | 1,649 | 1,689 | +4 | +0.2% | 5,000 |
| 2022/11/18 | 1,662 | 1,685 | 1,662 | 1,685 | +24 | +1.4% | 600 |
| 2022/11/17 | 1,660 | 1,684 | 1,652 | 1,661 | -23 | -1.4% | 3,700 |
| 2022/11/16 | 1,690 | 1,690 | 1,656 | 1,684 | +28 | +1.7% | 1,600 |
| 2022/11/15 | 1,762 | 1,762 | 1,655 | 1,656 | -66 | -3.8% | 1,200 |
| 2022/11/14 | 1,761 | 1,761 | 1,722 | 1,722 | +1 | +0.1% | 300 |
| 2022/11/11 | 1,794 | 1,794 | 1,700 | 1,721 | -73 | -4.1% | 400 |
| 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 |
601～
650
件表示中 / 3715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 | 148,000円 | +0.3% | -34.2% | 0.81% | 35.42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 | - | +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 | 54,400円 | +1.1% | -17.5% | 3.68% | 8.03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 | - | - | - | - | - | - |
|
- |
| サトウ産業 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
