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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,795 | 1,795 | 1,795 | 1,795 | -2 | -0.1% | 200 |
| 2024/05/27 | 1,793 | 1,797 | 1,793 | 1,797 | +11 | +0.6% | 300 |
| 2024/05/24 | 1,786 | 1,786 | 1,786 | 1,786 | +36 | +2.1% | 400 |
| 2024/05/23 | 1,699 | 1,789 | 1,698 | 1,750 | +40 | +2.3% | 800 |
| 2024/05/22 | 1,735 | 1,735 | 1,682 | 1,710 | -65 | -3.7% | 1,700 |
| 2024/05/21 | 1,735 | 1,775 | 1,710 | 1,775 | +40 | +2.3% | 600 |
| 2024/05/20 | 1,640 | 1,890 | 1,640 | 1,735 | +95 | +5.8% | 7,000 |
| 2024/05/17 | 1,640 | 1,640 | 1,640 | 1,640 | -1 | -0.1% | 100 |
| 2024/05/16 | 1,602 | 1,641 | 1,601 | 1,641 | -9 | -0.5% | 700 |
| 2024/05/15 | 1,655 | 1,655 | 1,630 | 1,650 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 1,680 | 1,680 | 1,650 | 1,650 | -4 | -0.2% | 1,300 |
| 2024/05/13 | 1,750 | 1,758 | 1,630 | 1,654 | -231 | -12.3% | 5,800 |
| 2024/05/10 | 1,900 | 1,930 | 1,884 | 1,885 | -45 | -2.3% | 1,200 |
| 2024/05/09 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2024/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 100 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,876 | 1,930 | 1,876 | 1,930 | +15 | +0.8% | 400 |
| 2024/04/30 | 1,980 | 1,980 | 1,915 | 1,915 | -45 | -2.3% | 1,500 |
| 2024/04/26 | 1,898 | 1,960 | 1,898 | 1,960 | +70 | +3.7% | 1,000 |
| 2024/04/25 | 1,926 | 1,940 | 1,819 | 1,890 | -38 | -2% | 2,100 |
| 2024/04/24 | 1,980 | 1,980 | 1,900 | 1,928 | -42 | -2.1% | 2,700 |
| 2024/04/23 | 1,882 | 1,999 | 1,882 | 1,970 | +168 | +9.3% | 3,100 |
| 2024/04/22 | 1,825 | 1,828 | 1,802 | 1,802 | +1 | +0.1% | 1,000 |
| 2024/04/19 | 1,803 | 1,820 | 1,801 | 1,801 | -40 | -2.2% | 1,500 |
| 2024/04/18 | 1,814 | 1,841 | 1,813 | 1,841 | - | - | 800 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,846 | 1,846 | 1,846 | 1,846 | -8 | -0.4% | 100 |
| 2024/04/12 | 1,873 | 1,873 | 1,833 | 1,854 | +44 | +2.4% | 300 |
| 2024/04/11 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 400 |
| 2024/04/10 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2024/04/09 | 1,849 | 1,849 | 1,804 | 1,820 | -20 | -1.1% | 600 |
| 2024/04/08 | 1,804 | 1,840 | 1,804 | 1,840 | +40 | +2.2% | 200 |
| 2024/04/05 | 1,812 | 1,812 | 1,800 | 1,800 | -26 | -1.4% | 1,000 |
| 2024/04/04 | 1,831 | 1,841 | 1,810 | 1,826 | -45 | -2.4% | 900 |
| 2024/04/03 | 1,927 | 1,927 | 1,815 | 1,871 | -49 | -2.6% | 3,900 |
| 2024/04/02 | 1,846 | 1,920 | 1,846 | 1,920 | +114 | +6.3% | 2,000 |
| 2024/04/01 | 1,920 | 1,920 | 1,806 | 1,806 | -26 | -1.4% | 1,200 |
| 2024/03/29 | 1,832 | 1,832 | 1,832 | 1,832 | ±0 | ±0% | 100 |
| 2024/03/28 | 1,832 | 1,832 | 1,832 | 1,832 | +1 | +0.1% | 100 |
201～
250
件表示中 / 3673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 | 144,400円 | -6.1% | -51.2% | 0.69% | 138.31倍 | 0.57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 |
| アマテイ | 15,600円 | +3.0% | +23.6% | 3.21% | 12.76倍 | 1.32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 |
| 中国工 | 49,200円 | +1.3% | +13.5% | 4.07% | 7.61倍 | 0.32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 | - | -18.9% | - | - | - | - |
|
- |
| サトウ産業 | - | -44.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
