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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 228 | 228 | 225 | 225 | -3 | -1.3% | 3,000 |
| 2017/07/10 | 229 | 229 | 228 | 228 | +6 | +2.7% | 12,000 |
| 2017/07/07 | 222 | 225 | 222 | 222 | ±0 | ±0% | 10,000 |
| 2017/07/06 | 224 | 224 | 222 | 222 | -2 | -0.9% | 6,000 |
| 2017/07/05 | 224 | 224 | 224 | 224 | +4 | +1.8% | 4,000 |
| 2017/07/04 | 217 | 222 | 217 | 220 | +4 | +1.9% | 13,000 |
| 2017/07/03 | 217 | 217 | 216 | 216 | -1 | -0.5% | 9,000 |
| 2017/06/30 | 217 | 217 | 215 | 217 | -1 | -0.5% | 12,000 |
| 2017/06/29 | 220 | 220 | 218 | 218 | ±0 | ±0% | 11,000 |
| 2017/06/28 | 220 | 220 | 218 | 218 | -3 | -1.4% | 3,000 |
| 2017/06/27 | 222 | 222 | 221 | 221 | -1 | -0.5% | 3,000 |
| 2017/06/26 | 222 | 222 | 222 | 222 | ±0 | ±0% | 1,000 |
| 2017/06/23 | 222 | 222 | 217 | 222 | ±0 | ±0% | 16,000 |
| 2017/06/22 | 223 | 223 | 222 | 222 | -1 | -0.4% | 3,000 |
| 2017/06/21 | 221 | 223 | 220 | 223 | +2 | +0.9% | 26,000 |
| 2017/06/20 | 222 | 222 | 221 | 221 | -2 | -0.9% | 11,000 |
| 2017/06/19 | 223 | 223 | 222 | 223 | ±0 | ±0% | 8,000 |
| 2017/06/16 | 225 | 225 | 223 | 223 | -6 | -2.6% | 14,000 |
| 2017/06/15 | 230 | 230 | 229 | 229 | -1 | -0.4% | 4,000 |
| 2017/06/14 | 228 | 233 | 228 | 230 | +2 | +0.9% | 18,000 |
| 2017/06/13 | 226 | 228 | 223 | 228 | +3 | +1.3% | 8,000 |
| 2017/06/12 | 224 | 225 | 224 | 225 | +2 | +0.9% | 3,000 |
| 2017/06/09 | 223 | 224 | 222 | 223 | ±0 | ±0% | 11,000 |
| 2017/06/08 | 223 | 223 | 223 | 223 | ±0 | ±0% | 1,000 |
| 2017/06/07 | 225 | 227 | 223 | 223 | -5 | -2.2% | 20,000 |
| 2017/06/06 | 224 | 228 | 224 | 228 | ±0 | ±0% | 10,000 |
| 2017/06/05 | 228 | 228 | 222 | 228 | ±0 | ±0% | 21,000 |
| 2017/06/02 | 230 | 232 | 228 | 228 | -1 | -0.4% | 15,000 |
| 2017/06/01 | 226 | 230 | 226 | 229 | +4 | +1.8% | 32,000 |
| 2017/05/31 | 221 | 227 | 221 | 225 | +2 | +0.9% | 28,000 |
| 2017/05/30 | 227 | 227 | 223 | 223 | -3 | -1.3% | 21,000 |
| 2017/05/29 | 230 | 230 | 225 | 226 | +6 | +2.7% | 22,000 |
| 2017/05/26 | 226 | 226 | 218 | 220 | -7 | -3.1% | 36,000 |
| 2017/05/25 | 216 | 230 | 216 | 227 | +11 | +5.1% | 56,000 |
| 2017/05/24 | 221 | 221 | 216 | 216 | -4 | -1.8% | 23,000 |
| 2017/05/23 | 224 | 234 | 219 | 220 | -5 | -2.2% | 103,000 |
| 2017/05/22 | 212 | 235 | 210 | 225 | +15 | +7.1% | 185,000 |
| 2017/05/19 | 204 | 210 | 203 | 210 | +6 | +2.9% | 25,000 |
| 2017/05/18 | 202 | 205 | 199 | 204 | -1 | -0.5% | 30,000 |
| 2017/05/17 | 206 | 208 | 205 | 205 | ±0 | ±0% | 22,000 |
| 2017/05/16 | 205 | 207 | 205 | 205 | +2 | +1% | 14,000 |
| 2017/05/15 | 203 | 204 | 197 | 203 | -3 | -1.5% | 47,000 |
| 2017/05/12 | 216 | 216 | 205 | 206 | -6 | -2.8% | 104,000 |
| 2017/05/11 | 218 | 229 | 211 | 212 | -4 | -1.9% | 187,000 |
| 2017/05/10 | 224 | 227 | 216 | 216 | -16 | -6.9% | 66,000 |
| 2017/05/09 | 221 | 242 | 221 | 232 | +13 | +5.9% | 123,000 |
| 2017/05/08 | 221 | 222 | 218 | 219 | +1 | +0.5% | 51,000 |
| 2017/05/02 | 220 | 221 | 217 | 218 | +1 | +0.5% | 30,000 |
| 2017/05/01 | 213 | 220 | 213 | 217 | +4 | +1.9% | 19,000 |
| 2017/04/28 | 216 | 217 | 208 | 213 | -2 | -0.9% | 73,000 |
1801～
1850
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
