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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,625 | 1,625 | 1,550 | 1,550 | +50 | +3.3% | 800 |
| 2024/08/07 | 1,402 | 1,500 | 1,402 | 1,500 | -50 | -3.2% | 3,100 |
| 2024/08/06 | 1,480 | 1,550 | 1,480 | 1,550 | +30 | +2% | 1,200 |
| 2024/08/05 | 1,552 | 1,554 | 1,412 | 1,520 | -184 | -10.8% | 4,600 |
| 2024/08/02 | 1,788 | 1,788 | 1,580 | 1,704 | - | - | 10,000 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,803 | 1,826 | 1,803 | 1,826 | -57 | -3% | 200 |
| 2024/07/29 | 1,870 | 1,888 | 1,870 | 1,883 | +13 | +0.7% | 300 |
| 2024/07/26 | 1,886 | 1,886 | 1,870 | 1,870 | +24 | +1.3% | 700 |
| 2024/07/25 | 1,807 | 1,879 | 1,807 | 1,846 | +41 | +2.3% | 2,200 |
| 2024/07/24 | 1,754 | 1,805 | 1,748 | 1,805 | +51 | +2.9% | 2,100 |
| 2024/07/23 | 1,752 | 1,754 | 1,750 | 1,754 | ±0 | ±0% | 600 |
| 2024/07/22 | 1,754 | 1,754 | 1,754 | 1,754 | ±0 | ±0% | 100 |
| 2024/07/19 | 1,754 | 1,754 | 1,754 | 1,754 | +32 | +1.9% | 300 |
| 2024/07/18 | 1,741 | 1,741 | 1,720 | 1,722 | -5 | -0.3% | 400 |
| 2024/07/17 | 1,723 | 1,727 | 1,723 | 1,727 | -16 | -0.9% | 300 |
| 2024/07/16 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2024/07/12 | 1,743 | 1,743 | 1,743 | 1,743 | +13 | +0.8% | 400 |
| 2024/07/11 | 1,759 | 1,759 | 1,724 | 1,730 | ±0 | ±0% | 700 |
| 2024/07/10 | 1,740 | 1,740 | 1,717 | 1,730 | +14 | +0.8% | 800 |
| 2024/07/09 | 1,726 | 1,726 | 1,716 | 1,716 | -21 | -1.2% | 1,100 |
| 2024/07/08 | 1,750 | 1,768 | 1,736 | 1,737 | -93 | -5.1% | 6,600 |
| 2024/07/05 | 1,850 | 1,850 | 1,830 | 1,830 | -20 | -1.1% | 400 |
| 2024/07/04 | 1,793 | 1,890 | 1,793 | 1,850 | +57 | +3.2% | 2,800 |
| 2024/07/03 | 1,786 | 1,793 | 1,786 | 1,793 | +24 | +1.4% | 300 |
| 2024/07/02 | 1,797 | 1,798 | 1,769 | 1,769 | ±0 | ±0% | 400 |
| 2024/07/01 | 1,772 | 1,772 | 1,745 | 1,769 | +11 | +0.6% | 2,100 |
| 2024/06/28 | 1,758 | 1,758 | 1,758 | 1,758 | +2 | +0.1% | 100 |
| 2024/06/27 | 1,829 | 1,829 | 1,756 | 1,756 | +7 | +0.4% | 1,900 |
| 2024/06/26 | 1,736 | 1,749 | 1,736 | 1,749 | +13 | +0.7% | 400 |
| 2024/06/25 | 1,788 | 1,788 | 1,708 | 1,736 | -52 | -2.9% | 2,200 |
| 2024/06/24 | 1,768 | 1,788 | 1,750 | 1,788 | +18 | +1% | 300 |
| 2024/06/21 | 1,740 | 1,770 | 1,721 | 1,770 | +59 | +3.4% | 900 |
| 2024/06/20 | 1,749 | 1,749 | 1,711 | 1,711 | -14 | -0.8% | 1,700 |
| 2024/06/19 | 1,759 | 1,760 | 1,723 | 1,725 | -25 | -1.4% | 800 |
| 2024/06/18 | 1,741 | 1,750 | 1,730 | 1,750 | -12 | -0.7% | 700 |
| 2024/06/17 | 1,790 | 1,790 | 1,762 | 1,762 | -36 | -2% | 200 |
| 2024/06/14 | 1,780 | 1,798 | 1,767 | 1,798 | +38 | +2.2% | 1,300 |
| 2024/06/13 | 1,783 | 1,810 | 1,760 | 1,760 | -22 | -1.2% | 1,800 |
| 2024/06/12 | 1,820 | 1,845 | 1,780 | 1,782 | +2 | +0.1% | 2,200 |
| 2024/06/11 | 1,777 | 1,859 | 1,760 | 1,780 | ±0 | ±0% | 5,600 |
| 2024/06/10 | 1,823 | 1,897 | 1,771 | 1,780 | -47 | -2.6% | 9,300 |
| 2024/06/07 | 1,884 | 1,940 | 1,827 | 1,827 | -92 | -4.8% | 5,200 |
| 2024/06/06 | 1,936 | 1,980 | 1,843 | 1,919 | +23 | +1.2% | 8,800 |
| 2024/06/05 | 1,909 | 2,023 | 1,849 | 1,896 | +27 | +1.4% | 8,500 |
| 2024/06/04 | 1,961 | 2,313 | 1,844 | 1,869 | -56 | -2.9% | 47,600 |
| 2024/06/03 | 1,791 | 1,944 | 1,791 | 1,925 | +174 | +9.9% | 8,000 |
| 2024/05/31 | 1,834 | 1,990 | 1,751 | 1,751 | -43 | -2.4% | 6,400 |
| 2024/05/30 | 1,717 | 1,962 | 1,717 | 1,794 | - | - | 12,200 |
201～
250
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
