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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 215 | 215 | 214 | 214 | -1 | -0.5% | 2,000 |
| 2017/09/21 | 215 | 215 | 215 | 215 | ±0 | ±0% | 2,000 |
| 2017/09/20 | 217 | 217 | 215 | 215 | ±0 | ±0% | 5,000 |
| 2017/09/19 | 214 | 215 | 214 | 215 | +2 | +0.9% | 3,000 |
| 2017/09/15 | 213 | 213 | 213 | 213 | +1 | +0.5% | 4,000 |
| 2017/09/14 | 213 | 213 | 210 | 212 | +1 | +0.5% | 13,000 |
| 2017/09/13 | 216 | 216 | 210 | 211 | -3 | -1.4% | 27,000 |
| 2017/09/12 | 217 | 218 | 214 | 214 | -3 | -1.4% | 23,000 |
| 2017/09/11 | 217 | 217 | 217 | 217 | +1 | +0.5% | 1,000 |
| 2017/09/08 | 217 | 217 | 216 | 216 | -1 | -0.5% | 3,000 |
| 2017/09/07 | 217 | 217 | 217 | 217 | +1 | +0.5% | 6,000 |
| 2017/09/06 | 213 | 216 | 212 | 216 | -2 | -0.9% | 12,000 |
| 2017/09/05 | 218 | 218 | 218 | 218 | -1 | -0.5% | 1,000 |
| 2017/09/04 | 219 | 219 | 219 | 219 | +3 | +1.4% | 1,000 |
| 2017/09/01 | 215 | 219 | 215 | 216 | +1 | +0.5% | 8,000 |
| 2017/08/31 | 215 | 216 | 215 | 215 | -4 | -1.8% | 8,000 |
| 2017/08/30 | 219 | 219 | 219 | 219 | - | - | 1,000 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 219 | 219 | 219 | 219 | ±0 | ±0% | 4,000 |
| 2017/08/25 | 219 | 219 | 219 | 219 | - | - | 1,000 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 221 | 221 | 219 | 219 | ±0 | ±0% | 5,000 |
| 2017/08/22 | 213 | 219 | 213 | 219 | +6 | +2.8% | 4,000 |
| 2017/08/21 | 213 | 213 | 213 | 213 | ±0 | ±0% | 2,000 |
| 2017/08/18 | 215 | 215 | 213 | 213 | - | - | 7,000 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 217 | 217 | 215 | 215 | -3 | -1.4% | 4,000 |
| 2017/08/15 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2017/08/14 | 216 | 218 | 209 | 218 | +2 | +0.9% | 18,000 |
| 2017/08/10 | 221 | 221 | 215 | 216 | -2 | -0.9% | 10,000 |
| 2017/08/09 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2017/08/08 | 216 | 218 | 216 | 218 | +1 | +0.5% | 7,000 |
| 2017/08/07 | 217 | 217 | 217 | 217 | ±0 | ±0% | 4,000 |
| 2017/08/04 | 220 | 220 | 217 | 217 | -3 | -1.4% | 4,000 |
| 2017/08/03 | 217 | 220 | 217 | 220 | +3 | +1.4% | 11,000 |
| 2017/08/02 | 224 | 224 | 217 | 217 | ±0 | ±0% | 5,000 |
| 2017/08/01 | 220 | 224 | 217 | 217 | -3 | -1.4% | 32,000 |
| 2017/07/31 | 221 | 222 | 219 | 220 | -3 | -1.3% | 8,000 |
| 2017/07/28 | 223 | 227 | 222 | 223 | +1 | +0.5% | 16,000 |
| 2017/07/27 | 223 | 223 | 222 | 222 | ±0 | ±0% | 6,000 |
| 2017/07/26 | 227 | 227 | 220 | 222 | -2 | -0.9% | 27,000 |
| 2017/07/25 | 228 | 228 | 223 | 224 | -4 | -1.8% | 13,000 |
| 2017/07/24 | 228 | 228 | 225 | 228 | +5 | +2.2% | 9,000 |
| 2017/07/21 | 227 | 227 | 223 | 223 | -4 | -1.8% | 2,000 |
| 2017/07/20 | 228 | 228 | 227 | 227 | -1 | -0.4% | 5,000 |
| 2017/07/19 | 226 | 230 | 218 | 228 | +7 | +3.2% | 38,000 |
| 2017/07/18 | 224 | 224 | 221 | 221 | -3 | -1.3% | 6,000 |
| 2017/07/14 | 225 | 225 | 224 | 224 | -2 | -0.9% | 4,000 |
| 2017/07/13 | 226 | 226 | 226 | 226 | ±0 | ±0% | 1,000 |
| 2017/07/12 | 227 | 227 | 226 | 226 | +1 | +0.4% | 3,000 |
1751～
1800
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
