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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,526 | 1,550 | 1,500 | 1,550 | +21 | +1.4% | 2,000 |
| 2025/01/17 | 1,578 | 1,578 | 1,529 | 1,529 | -31 | -2% | 400 |
| 2025/01/16 | 1,540 | 1,560 | 1,540 | 1,560 | +60 | +4% | 200 |
| 2025/01/15 | 1,501 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 300 |
| 2025/01/14 | 1,540 | 1,540 | 1,501 | 1,501 | -39 | -2.5% | 500 |
| 2025/01/10 | 1,548 | 1,548 | 1,520 | 1,540 | - | - | 1,200 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,548 | 1,548 | 1,515 | 1,548 | -36 | -2.3% | 300 |
| 2025/01/07 | 1,567 | 1,584 | 1,565 | 1,584 | - | - | 1,400 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 1,524 | 1,579 | 1,524 | 1,579 | +68 | +4.5% | 500 |
| 2024/12/26 | 1,569 | 1,569 | 1,507 | 1,511 | -58 | -3.7% | 500 |
| 2024/12/25 | 1,565 | 1,569 | 1,552 | 1,569 | +39 | +2.5% | 700 |
| 2024/12/24 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2024/12/23 | 1,530 | 1,530 | 1,530 | 1,530 | -1 | -0.1% | 100 |
| 2024/12/20 | 1,543 | 1,544 | 1,531 | 1,531 | -12 | -0.8% | 800 |
| 2024/12/19 | 1,543 | 1,543 | 1,543 | 1,543 | - | - | 100 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,583 | 1,587 | 1,583 | 1,583 | +1 | +0.1% | 5,400 |
| 2024/12/16 | 1,567 | 1,582 | 1,567 | 1,582 | +15 | +1% | 4,700 |
| 2024/12/13 | 1,567 | 1,567 | 1,567 | 1,567 | +2 | +0.1% | 100 |
| 2024/12/12 | 1,563 | 1,565 | 1,553 | 1,565 | +36 | +2.4% | 5,200 |
| 2024/12/11 | 1,548 | 1,548 | 1,513 | 1,529 | -6 | -0.4% | 1,400 |
| 2024/12/10 | 1,532 | 1,535 | 1,532 | 1,535 | +4 | +0.3% | 4,400 |
| 2024/12/09 | 1,529 | 1,531 | 1,529 | 1,531 | -5 | -0.3% | 600 |
| 2024/12/06 | 1,529 | 1,541 | 1,529 | 1,536 | -18 | -1.2% | 4,100 |
| 2024/12/05 | 1,554 | 1,555 | 1,554 | 1,554 | +39 | +2.6% | 600 |
| 2024/12/04 | 1,514 | 1,515 | 1,514 | 1,515 | -5 | -0.3% | 3,200 |
| 2024/12/03 | 1,543 | 1,543 | 1,520 | 1,520 | -23 | -1.5% | 200 |
| 2024/12/02 | 1,525 | 1,543 | 1,525 | 1,543 | +18 | +1.2% | 2,600 |
| 2024/11/29 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 300 |
| 2024/11/28 | 1,516 | 1,525 | 1,515 | 1,525 | +10 | +0.7% | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,515 | 1,515 | -35 | -2.3% | 300 |
| 2024/11/26 | 1,558 | 1,558 | 1,514 | 1,550 | +5 | +0.3% | 700 |
| 2024/11/25 | 1,555 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2024/11/22 | 1,541 | 1,550 | 1,541 | 1,550 | +18 | +1.2% | 500 |
| 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 |
51～
100
件表示中 / 3672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 | 142,300円 | -6.1% | -51.2% | 0.70% | 136.30倍 | 0.57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 | 136,800円 | -9.5% | - | 1.46% | - | 0.36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 |
| 中国工 | 49,700円 | +1.3% | +13.5% | 4.02% | 7.69倍 | 0.32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 | - | -44.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
