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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 274 | 274 | 265 | 269 | -7 | -2.5% | 138,000 |
| 2017/12/05 | 278 | 280 | 272 | 276 | -5 | -1.8% | 158,000 |
| 2017/12/04 | 294 | 296 | 280 | 281 | -13 | -4.4% | 276,000 |
| 2017/12/01 | 316 | 349 | 283 | 294 | -18 | -5.8% | 1,889,000 |
| 2017/11/30 | 362 | 375 | 312 | 312 | -80 | -20.4% | 2,004,000 |
| 2017/11/29 | 392 | 392 | 381 | 392 | +80 | +25.6% | 615,000 |
| 2017/11/28 | 237 | 312 | 237 | 312 | +80 | +34.5% | 1,458,000 |
| 2017/11/27 | 237 | 237 | 232 | 232 | -1 | -0.4% | 11,000 |
| 2017/11/24 | 232 | 239 | 232 | 233 | +5 | +2.2% | 54,000 |
| 2017/11/22 | 231 | 233 | 228 | 228 | -4 | -1.7% | 17,000 |
| 2017/11/21 | 226 | 233 | 226 | 232 | +4 | +1.8% | 15,000 |
| 2017/11/20 | 228 | 228 | 228 | 228 | +2 | +0.9% | 2,000 |
| 2017/11/17 | 228 | 229 | 226 | 226 | ±0 | ±0% | 13,000 |
| 2017/11/16 | 231 | 231 | 226 | 226 | -4 | -1.7% | 15,000 |
| 2017/11/15 | 227 | 230 | 225 | 230 | +2 | +0.9% | 23,000 |
| 2017/11/14 | 228 | 228 | 228 | 228 | ±0 | ±0% | 8,000 |
| 2017/11/13 | 225 | 228 | 223 | 228 | +5 | +2.2% | 34,000 |
| 2017/11/10 | 230 | 230 | 222 | 223 | -8 | -3.5% | 37,000 |
| 2017/11/09 | 232 | 232 | 231 | 231 | -4 | -1.7% | 15,000 |
| 2017/11/08 | 238 | 238 | 235 | 235 | -1 | -0.4% | 8,000 |
| 2017/11/07 | 245 | 245 | 234 | 236 | +5 | +2.2% | 53,000 |
| 2017/11/06 | 237 | 237 | 230 | 231 | +2 | +0.9% | 9,000 |
| 2017/11/02 | 231 | 231 | 229 | 229 | -1 | -0.4% | 4,000 |
| 2017/11/01 | 231 | 231 | 227 | 230 | +7 | +3.1% | 19,000 |
| 2017/10/31 | 225 | 225 | 222 | 223 | -2 | -0.9% | 13,000 |
| 2017/10/30 | 227 | 227 | 225 | 225 | -3 | -1.3% | 10,000 |
| 2017/10/27 | 228 | 231 | 228 | 228 | -2 | -0.9% | 5,000 |
| 2017/10/26 | 232 | 232 | 230 | 230 | +1 | +0.4% | 7,000 |
| 2017/10/25 | 230 | 231 | 227 | 229 | +2 | +0.9% | 11,000 |
| 2017/10/24 | 227 | 230 | 227 | 227 | -2 | -0.9% | 15,000 |
| 2017/10/23 | 230 | 230 | 224 | 229 | -7 | -3% | 23,000 |
| 2017/10/20 | 232 | 239 | 230 | 236 | ±0 | ±0% | 9,000 |
| 2017/10/19 | 237 | 237 | 231 | 236 | -2 | -0.8% | 7,000 |
| 2017/10/18 | 235 | 238 | 224 | 238 | -1 | -0.4% | 32,000 |
| 2017/10/17 | 240 | 242 | 236 | 239 | -1 | -0.4% | 14,000 |
| 2017/10/16 | 238 | 242 | 238 | 240 | +2 | +0.8% | 24,000 |
| 2017/10/13 | 234 | 238 | 232 | 238 | +5 | +2.1% | 32,000 |
| 2017/10/12 | 229 | 234 | 225 | 233 | +5 | +2.2% | 24,000 |
| 2017/10/11 | 228 | 228 | 227 | 228 | ±0 | ±0% | 6,000 |
| 2017/10/10 | 229 | 229 | 228 | 228 | -1 | -0.4% | 7,000 |
| 2017/10/06 | 231 | 232 | 226 | 229 | -1 | -0.4% | 68,000 |
| 2017/10/05 | 225 | 241 | 225 | 230 | +5 | +2.2% | 157,000 |
| 2017/10/04 | 220 | 226 | 219 | 225 | +6 | +2.7% | 38,000 |
| 2017/10/03 | 218 | 219 | 217 | 219 | -1 | -0.5% | 9,000 |
| 2017/10/02 | 218 | 221 | 217 | 220 | ±0 | ±0% | 7,000 |
| 2017/09/29 | 218 | 221 | 218 | 220 | -1 | -0.5% | 22,000 |
| 2017/09/28 | 218 | 221 | 218 | 221 | +4 | +1.8% | 4,000 |
| 2017/09/27 | 216 | 217 | 216 | 217 | -1 | -0.5% | 2,000 |
| 2017/09/26 | 216 | 222 | 216 | 218 | +2 | +0.9% | 31,000 |
| 2017/09/25 | 214 | 216 | 213 | 216 | +2 | +0.9% | 6,000 |
1701～
1750
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
