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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 220 | 234 | 215 | 215 | -4 | -1.8% | 121,000 |
| 2017/04/26 | 220 | 223 | 216 | 219 | +4 | +1.9% | 26,000 |
| 2017/04/25 | 224 | 230 | 211 | 215 | -9 | -4% | 62,000 |
| 2017/04/24 | 205 | 224 | 205 | 224 | +21 | +10.3% | 109,000 |
| 2017/04/21 | 205 | 205 | 201 | 203 | -1 | -0.5% | 15,000 |
| 2017/04/20 | 200 | 205 | 200 | 204 | +2 | +1% | 28,000 |
| 2017/04/19 | 197 | 203 | 197 | 202 | ±0 | ±0% | 35,000 |
| 2017/04/18 | 199 | 202 | 197 | 202 | +8 | +4.1% | 32,000 |
| 2017/04/17 | 196 | 197 | 192 | 194 | -2 | -1% | 28,000 |
| 2017/04/14 | 193 | 198 | 192 | 196 | +1 | +0.5% | 32,000 |
| 2017/04/13 | 193 | 195 | 187 | 195 | +2 | +1% | 57,000 |
| 2017/04/12 | 206 | 206 | 193 | 193 | -11 | -5.4% | 35,000 |
| 2017/04/11 | 210 | 210 | 204 | 204 | -4 | -1.9% | 32,000 |
| 2017/04/10 | 209 | 209 | 206 | 208 | ±0 | ±0% | 40,000 |
| 2017/04/07 | 216 | 220 | 204 | 208 | -12 | -5.5% | 169,000 |
| 2017/04/06 | 221 | 242 | 215 | 220 | +5 | +2.3% | 575,000 |
| 2017/04/05 | 221 | 221 | 212 | 215 | -6 | -2.7% | 128,000 |
| 2017/04/04 | 229 | 240 | 219 | 221 | -12 | -5.2% | 270,000 |
| 2017/04/03 | 255 | 255 | 229 | 233 | -25 | -9.7% | 357,000 |
| 2017/03/31 | 267 | 271 | 241 | 258 | -30 | -10.4% | 799,000 |
| 2017/03/30 | 280 | 309 | 263 | 288 | +59 | +25.8% | 4,955,000 |
| 2017/03/29 | 189 | 229 | 186 | 229 | +48 | +26.5% | 510,000 |
| 2017/03/28 | 177 | 182 | 176 | 181 | +4 | +2.3% | 26,000 |
| 2017/03/27 | 180 | 180 | 177 | 177 | -3 | -1.7% | 17,000 |
| 2017/03/24 | 183 | 183 | 180 | 180 | ±0 | ±0% | 5,000 |
| 2017/03/23 | 180 | 182 | 180 | 180 | -1 | -0.6% | 6,000 |
| 2017/03/22 | 183 | 183 | 181 | 181 | -1 | -0.5% | 6,000 |
| 2017/03/21 | 181 | 182 | 181 | 182 | +1 | +0.6% | 15,000 |
| 2017/03/17 | 183 | 183 | 181 | 181 | -4 | -2.2% | 11,000 |
| 2017/03/16 | 183 | 185 | 183 | 185 | +1 | +0.5% | 12,000 |
| 2017/03/15 | 185 | 185 | 184 | 184 | ±0 | ±0% | 4,000 |
| 2017/03/14 | 184 | 184 | 184 | 184 | -2 | -1.1% | 2,000 |
| 2017/03/13 | 186 | 186 | 186 | 186 | +1 | +0.5% | 3,000 |
| 2017/03/10 | 185 | 185 | 185 | 185 | +1 | +0.5% | 4,000 |
| 2017/03/09 | 185 | 185 | 184 | 184 | +1 | +0.5% | 12,000 |
| 2017/03/08 | 182 | 183 | 182 | 183 | +1 | +0.5% | 3,000 |
| 2017/03/07 | 181 | 182 | 181 | 182 | +1 | +0.6% | 3,000 |
| 2017/03/06 | 181 | 182 | 181 | 181 | ±0 | ±0% | 5,000 |
| 2017/03/03 | 184 | 184 | 181 | 181 | -4 | -2.2% | 12,000 |
| 2017/03/02 | 185 | 185 | 184 | 185 | +3 | +1.6% | 14,000 |
| 2017/03/01 | 181 | 182 | 181 | 182 | +2 | +1.1% | 2,000 |
| 2017/02/28 | 180 | 180 | 180 | 180 | -1 | -0.6% | 1,000 |
| 2017/02/27 | 187 | 187 | 181 | 181 | -3 | -1.6% | 12,000 |
| 2017/02/24 | 185 | 185 | 183 | 184 | +1 | +0.5% | 3,000 |
| 2017/02/23 | 183 | 183 | 183 | 183 | -1 | -0.5% | 3,000 |
| 2017/02/22 | 183 | 184 | 183 | 184 | ±0 | ±0% | 4,000 |
| 2017/02/21 | 182 | 184 | 182 | 184 | +2 | +1.1% | 8,000 |
| 2017/02/20 | 180 | 182 | 180 | 182 | +3 | +1.7% | 5,000 |
| 2017/02/17 | 179 | 179 | 179 | 179 | ±0 | ±0% | 1,000 |
| 2017/02/16 | 179 | 182 | 178 | 179 | ±0 | ±0% | 9,000 |
1851～
1900
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
