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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 182 | 183 | 178 | 179 | -1 | -0.6% | 16,000 |
| 2017/02/14 | 182 | 182 | 180 | 180 | -2 | -1.1% | 11,000 |
| 2017/02/13 | 186 | 189 | 181 | 182 | -1 | -0.5% | 34,000 |
| 2017/02/10 | 179 | 183 | 179 | 183 | +6 | +3.4% | 17,000 |
| 2017/02/09 | 177 | 177 | 177 | 177 | -3 | -1.7% | 1,000 |
| 2017/02/08 | 180 | 180 | 180 | 180 | +4 | +2.3% | 2,000 |
| 2017/02/07 | 178 | 178 | 176 | 176 | -3 | -1.7% | 11,000 |
| 2017/02/06 | 175 | 179 | 174 | 179 | +3 | +1.7% | 8,000 |
| 2017/02/03 | 179 | 179 | 176 | 176 | -3 | -1.7% | 11,000 |
| 2017/02/02 | 180 | 180 | 179 | 179 | - | - | 5,000 |
| 2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/31 | 183 | 183 | 179 | 180 | ±0 | ±0% | 37,000 |
| 2017/01/30 | 183 | 183 | 179 | 180 | -1 | -0.6% | 13,000 |
| 2017/01/27 | 180 | 181 | 179 | 181 | +4 | +2.3% | 16,000 |
| 2017/01/26 | 175 | 181 | 175 | 177 | +4 | +2.3% | 19,000 |
| 2017/01/25 | 176 | 176 | 173 | 173 | ±0 | ±0% | 14,000 |
| 2017/01/24 | 173 | 174 | 172 | 173 | -2 | -1.1% | 27,000 |
| 2017/01/23 | 179 | 179 | 175 | 175 | -2 | -1.1% | 22,000 |
| 2017/01/20 | 177 | 177 | 177 | 177 | +1 | +0.6% | 1,000 |
| 2017/01/19 | 177 | 177 | 176 | 176 | ±0 | ±0% | 8,000 |
| 2017/01/18 | 179 | 179 | 176 | 176 | ±0 | ±0% | 8,000 |
2001～
2050
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% | 0.81% | 35.42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 |
| 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% | 8.03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
