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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,736 | 1,749 | 1,736 | 1,749 | +13 | +0.7% | 400 |
| 2024/06/25 | 1,788 | 1,788 | 1,708 | 1,736 | -52 | -2.9% | 2,200 |
| 2024/06/24 | 1,768 | 1,788 | 1,750 | 1,788 | +18 | +1% | 300 |
| 2024/06/21 | 1,740 | 1,770 | 1,721 | 1,770 | +59 | +3.4% | 900 |
| 2024/06/20 | 1,749 | 1,749 | 1,711 | 1,711 | -14 | -0.8% | 1,700 |
| 2024/06/19 | 1,759 | 1,760 | 1,723 | 1,725 | -25 | -1.4% | 800 |
| 2024/06/18 | 1,741 | 1,750 | 1,730 | 1,750 | -12 | -0.7% | 700 |
| 2024/06/17 | 1,790 | 1,790 | 1,762 | 1,762 | -36 | -2% | 200 |
| 2024/06/14 | 1,780 | 1,798 | 1,767 | 1,798 | +38 | +2.2% | 1,300 |
| 2024/06/13 | 1,783 | 1,810 | 1,760 | 1,760 | -22 | -1.2% | 1,800 |
| 2024/06/12 | 1,820 | 1,845 | 1,780 | 1,782 | +2 | +0.1% | 2,200 |
| 2024/06/11 | 1,777 | 1,859 | 1,760 | 1,780 | ±0 | ±0% | 5,600 |
| 2024/06/10 | 1,823 | 1,897 | 1,771 | 1,780 | -47 | -2.6% | 9,300 |
| 2024/06/07 | 1,884 | 1,940 | 1,827 | 1,827 | -92 | -4.8% | 5,200 |
| 2024/06/06 | 1,936 | 1,980 | 1,843 | 1,919 | +23 | +1.2% | 8,800 |
| 2024/06/05 | 1,909 | 2,023 | 1,849 | 1,896 | +27 | +1.4% | 8,500 |
| 2024/06/04 | 1,961 | 2,313 | 1,844 | 1,869 | -56 | -2.9% | 47,600 |
| 2024/06/03 | 1,791 | 1,944 | 1,791 | 1,925 | +174 | +9.9% | 8,000 |
| 2024/05/31 | 1,834 | 1,990 | 1,751 | 1,751 | -43 | -2.4% | 6,400 |
| 2024/05/30 | 1,717 | 1,962 | 1,717 | 1,794 | - | - | 12,200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,795 | 1,795 | 1,795 | 1,795 | -2 | -0.1% | 200 |
| 2024/05/27 | 1,793 | 1,797 | 1,793 | 1,797 | +11 | +0.6% | 300 |
| 2024/05/24 | 1,786 | 1,786 | 1,786 | 1,786 | +36 | +2.1% | 400 |
| 2024/05/23 | 1,699 | 1,789 | 1,698 | 1,750 | +40 | +2.3% | 800 |
| 2024/05/22 | 1,735 | 1,735 | 1,682 | 1,710 | -65 | -3.7% | 1,700 |
| 2024/05/21 | 1,735 | 1,775 | 1,710 | 1,775 | +40 | +2.3% | 600 |
| 2024/05/20 | 1,640 | 1,890 | 1,640 | 1,735 | +95 | +5.8% | 7,000 |
| 2024/05/17 | 1,640 | 1,640 | 1,640 | 1,640 | -1 | -0.1% | 100 |
| 2024/05/16 | 1,602 | 1,641 | 1,601 | 1,641 | -9 | -0.5% | 700 |
| 2024/05/15 | 1,655 | 1,655 | 1,630 | 1,650 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 1,680 | 1,680 | 1,650 | 1,650 | -4 | -0.2% | 1,300 |
| 2024/05/13 | 1,750 | 1,758 | 1,630 | 1,654 | -231 | -12.3% | 5,800 |
| 2024/05/10 | 1,900 | 1,930 | 1,884 | 1,885 | -45 | -2.3% | 1,200 |
| 2024/05/09 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2024/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 100 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,876 | 1,930 | 1,876 | 1,930 | +15 | +0.8% | 400 |
| 2024/04/30 | 1,980 | 1,980 | 1,915 | 1,915 | -45 | -2.3% | 1,500 |
| 2024/04/26 | 1,898 | 1,960 | 1,898 | 1,960 | +70 | +3.7% | 1,000 |
| 2024/04/25 | 1,926 | 1,940 | 1,819 | 1,890 | -38 | -2% | 2,100 |
| 2024/04/24 | 1,980 | 1,980 | 1,900 | 1,928 | -42 | -2.1% | 2,700 |
| 2024/04/23 | 1,882 | 1,999 | 1,882 | 1,970 | +168 | +9.3% | 3,100 |
| 2024/04/22 | 1,825 | 1,828 | 1,802 | 1,802 | +1 | +0.1% | 1,000 |
| 2024/04/19 | 1,803 | 1,820 | 1,801 | 1,801 | -40 | -2.2% | 1,500 |
| 2024/04/18 | 1,814 | 1,841 | 1,813 | 1,841 | - | - | 800 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,846 | 1,846 | 1,846 | 1,846 | -8 | -0.4% | 100 |
101～
150
件表示中 / 3585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 | 153,200円 | +1.6% | -39.0% | 0.65% | 48.90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 | 131,800円 | +1.2% | -96.6% | 2.28% | 26.31倍 | 0.35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 |
| アマテイ | 13,900円 | +3.0% | +12.4% | 3.24% | 12.67倍 | 1.17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
