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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 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 |
1851～
1900
件表示中 / 3715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 | 148,000円 | +0.3% | -34.2% | - | - | - |
|
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 | 54,400円 | +1.1% | -17.5% | 3.68% | 8.04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
