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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 240 | 240 | 240 | 240 | +5 | +2.1% | 1,000 |
| 2018/08/23 | 235 | 240 | 235 | 235 | - | - | 12,000 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 225 | 230 | 225 | 230 | -3 | -1.3% | 3,000 |
| 2018/08/20 | 222 | 233 | 222 | 233 | +3 | +1.3% | 4,000 |
| 2018/08/17 | 225 | 232 | 225 | 230 | +4 | +1.8% | 4,000 |
| 2018/08/16 | 227 | 227 | 226 | 226 | -3 | -1.3% | 4,000 |
| 2018/08/15 | 229 | 229 | 229 | 229 | ±0 | ±0% | 3,000 |
| 2018/08/14 | 238 | 238 | 229 | 229 | ±0 | ±0% | 3,000 |
| 2018/08/13 | 235 | 235 | 229 | 229 | -6 | -2.6% | 8,000 |
| 2018/08/10 | 241 | 244 | 234 | 235 | - | - | 9,000 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 240 | 248 | 239 | 239 | +8 | +3.5% | 19,000 |
| 2018/08/06 | 232 | 232 | 231 | 231 | -3 | -1.3% | 4,000 |
| 2018/08/03 | 233 | 239 | 231 | 234 | +2 | +0.9% | 22,000 |
| 2018/08/02 | 230 | 232 | 230 | 232 | +2 | +0.9% | 6,000 |
| 2018/08/01 | 230 | 230 | 230 | 230 | ±0 | ±0% | 5,000 |
| 2018/07/31 | 232 | 232 | 230 | 230 | -1 | -0.4% | 8,000 |
| 2018/07/30 | 233 | 233 | 231 | 231 | -4 | -1.7% | 11,000 |
| 2018/07/27 | 242 | 242 | 230 | 235 | -14 | -5.6% | 31,000 |
| 2018/07/26 | 238 | 255 | 238 | 249 | +14 | +6% | 59,000 |
| 2018/07/25 | 234 | 236 | 234 | 235 | +2 | +0.9% | 5,000 |
| 2018/07/24 | 238 | 240 | 231 | 233 | +3 | +1.3% | 15,000 |
| 2018/07/23 | 238 | 238 | 230 | 230 | -1 | -0.4% | 2,000 |
| 2018/07/20 | 234 | 234 | 225 | 231 | -3 | -1.3% | 7,000 |
| 2018/07/19 | 237 | 237 | 234 | 234 | ±0 | ±0% | 4,000 |
| 2018/07/18 | 236 | 237 | 234 | 234 | -2 | -0.8% | 7,000 |
| 2018/07/17 | 238 | 242 | 236 | 236 | +2 | +0.9% | 15,000 |
| 2018/07/13 | 233 | 243 | 232 | 234 | +1 | +0.4% | 18,000 |
| 2018/07/12 | 232 | 235 | 232 | 233 | +1 | +0.4% | 6,000 |
| 2018/07/11 | 233 | 245 | 230 | 232 | +4 | +1.8% | 47,000 |
| 2018/07/10 | 221 | 235 | 219 | 228 | +9 | +4.1% | 39,000 |
| 2018/07/09 | 227 | 230 | 219 | 219 | +1 | +0.5% | 22,000 |
| 2018/07/06 | 219 | 220 | 212 | 218 | +7 | +3.3% | 10,000 |
| 2018/07/05 | 222 | 223 | 211 | 211 | -13 | -5.8% | 23,000 |
| 2018/07/04 | 225 | 228 | 223 | 224 | -4 | -1.8% | 20,000 |
| 2018/07/03 | 231 | 231 | 228 | 228 | -3 | -1.3% | 12,000 |
| 2018/07/02 | 227 | 245 | 227 | 231 | +5 | +2.2% | 25,000 |
| 2018/06/29 | 228 | 231 | 226 | 226 | -4 | -1.7% | 17,000 |
| 2018/06/28 | 232 | 232 | 230 | 230 | -4 | -1.7% | 10,000 |
| 2018/06/27 | 234 | 234 | 234 | 234 | -1 | -0.4% | 2,000 |
| 2018/06/26 | 235 | 235 | 235 | 235 | -3 | -1.3% | 1,000 |
| 2018/06/25 | 236 | 238 | 234 | 238 | +3 | +1.3% | 6,000 |
| 2018/06/22 | 235 | 235 | 235 | 235 | -5 | -2.1% | 8,000 |
| 2018/06/21 | 235 | 240 | 235 | 240 | +5 | +2.1% | 2,000 |
| 2018/06/20 | 236 | 236 | 235 | 235 | -2 | -0.8% | 6,000 |
| 2018/06/19 | 238 | 242 | 237 | 237 | -8 | -3.3% | 21,000 |
| 2018/06/18 | 253 | 253 | 245 | 245 | -9 | -3.5% | 16,000 |
| 2018/06/15 | 255 | 255 | 254 | 254 | +3 | +1.2% | 4,000 |
1651～
1700
件表示中 / 3713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 | 150,000円 | +0.3% | -34.2% | 0.80% | 35.90倍 | 0.62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 | 54,500円 | +1.1% | -17.5% | 3.67% | 8.05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
