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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,914 | 1,914 | 1,866 | 1,897 | -17 | -0.9% | 2,500 |
| 2024/01/29 | 1,887 | 1,928 | 1,884 | 1,914 | +34 | +1.8% | 4,700 |
| 2024/01/26 | 1,884 | 1,884 | 1,880 | 1,880 | -4 | -0.2% | 400 |
| 2024/01/25 | 1,829 | 1,890 | 1,828 | 1,884 | +55 | +3% | 7,000 |
| 2024/01/24 | 1,816 | 1,834 | 1,801 | 1,829 | +24 | +1.3% | 4,100 |
| 2024/01/23 | 1,794 | 1,820 | 1,773 | 1,805 | +53 | +3% | 5,300 |
| 2024/01/22 | 1,752 | 1,781 | 1,751 | 1,752 | -3 | -0.2% | 2,400 |
| 2024/01/19 | 1,796 | 1,796 | 1,751 | 1,755 | -43 | -2.4% | 5,000 |
| 2024/01/18 | 1,785 | 1,798 | 1,751 | 1,798 | +40 | +2.3% | 4,000 |
| 2024/01/17 | 1,826 | 1,826 | 1,735 | 1,758 | +8 | +0.5% | 4,000 |
| 2024/01/16 | 1,820 | 1,820 | 1,750 | 1,750 | -70 | -3.8% | 6,900 |
| 2024/01/15 | 1,787 | 1,856 | 1,768 | 1,820 | +113 | +6.6% | 26,600 |
| 2024/01/12 | 1,601 | 1,730 | 1,601 | 1,707 | +110 | +6.9% | 29,500 |
| 2024/01/11 | 1,493 | 1,600 | 1,493 | 1,597 | +99 | +6.6% | 11,300 |
| 2024/01/10 | 1,540 | 1,559 | 1,498 | 1,498 | -36 | -2.3% | 6,300 |
| 2024/01/09 | 1,658 | 1,700 | 1,525 | 1,534 | -114 | -6.9% | 25,000 |
| 2024/01/05 | 1,516 | 1,789 | 1,494 | 1,648 | +139 | +9.2% | 79,600 |
| 2024/01/04 | 1,505 | 1,537 | 1,481 | 1,509 | +64 | +4.4% | 5,900 |
| 2023/12/29 | 1,510 | 1,510 | 1,421 | 1,445 | -92 | -6% | 3,800 |
| 2023/12/28 | 1,405 | 1,537 | 1,405 | 1,537 | +122 | +8.6% | 2,500 |
| 2023/12/27 | 1,435 | 1,435 | 1,410 | 1,415 | -3 | -0.2% | 5,200 |
| 2023/12/26 | 1,418 | 1,418 | 1,418 | 1,418 | ±0 | ±0% | 500 |
| 2023/12/25 | 1,444 | 1,444 | 1,418 | 1,418 | ±0 | ±0% | 600 |
| 2023/12/22 | 1,420 | 1,430 | 1,418 | 1,418 | -1 | -0.1% | 1,500 |
| 2023/12/21 | 1,416 | 1,419 | 1,414 | 1,419 | -9 | -0.6% | 1,000 |
| 2023/12/20 | 1,416 | 1,438 | 1,416 | 1,428 | +12 | +0.8% | 1,100 |
| 2023/12/19 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 300 |
| 2023/12/18 | 1,424 | 1,424 | 1,415 | 1,416 | -8 | -0.6% | 900 |
| 2023/12/15 | 1,423 | 1,424 | 1,423 | 1,424 | -19 | -1.3% | 2,100 |
| 2023/12/14 | 1,465 | 1,467 | 1,442 | 1,443 | -21 | -1.4% | 1,100 |
| 2023/12/13 | 1,464 | 1,464 | 1,464 | 1,464 | +11 | +0.8% | 1,000 |
| 2023/12/12 | 1,473 | 1,473 | 1,443 | 1,453 | -5 | -0.3% | 900 |
| 2023/12/11 | 1,465 | 1,489 | 1,450 | 1,458 | +5 | +0.3% | 2,500 |
| 2023/12/08 | 1,454 | 1,465 | 1,453 | 1,453 | -1 | -0.1% | 700 |
| 2023/12/07 | 1,454 | 1,455 | 1,454 | 1,454 | -22 | -1.5% | 500 |
| 2023/12/06 | 1,465 | 1,476 | 1,453 | 1,476 | +16 | +1.1% | 900 |
| 2023/12/05 | 1,462 | 1,462 | 1,460 | 1,460 | -2 | -0.1% | 300 |
| 2023/12/04 | 1,463 | 1,464 | 1,462 | 1,462 | -18 | -1.2% | 600 |
| 2023/12/01 | 1,466 | 1,480 | 1,466 | 1,480 | +15 | +1% | 300 |
| 2023/11/30 | 1,486 | 1,486 | 1,465 | 1,465 | -24 | -1.6% | 1,600 |
| 2023/11/29 | 1,527 | 1,527 | 1,489 | 1,489 | -39 | -2.6% | 400 |
| 2023/11/28 | 1,569 | 1,593 | 1,528 | 1,528 | -27 | -1.7% | 5,300 |
| 2023/11/27 | 1,490 | 1,559 | 1,490 | 1,555 | +60 | +4% | 5,100 |
| 2023/11/24 | 1,484 | 1,500 | 1,475 | 1,495 | +28 | +1.9% | 1,100 |
| 2023/11/22 | 1,472 | 1,472 | 1,467 | 1,467 | -25 | -1.7% | 500 |
| 2023/11/21 | 1,485 | 1,492 | 1,456 | 1,492 | +2 | +0.1% | 1,200 |
| 2023/11/20 | 1,516 | 1,543 | 1,490 | 1,490 | -25 | -1.7% | 2,200 |
| 2023/11/17 | 1,542 | 1,542 | 1,475 | 1,515 | -15 | -1% | 4,100 |
| 2023/11/16 | 1,459 | 1,530 | 1,459 | 1,530 | +78 | +5.4% | 3,800 |
| 2023/11/15 | 1,475 | 1,475 | 1,452 | 1,452 | -18 | -1.2% | 1,100 |
201～
250
件表示中 / 3585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 | 153,200円 | +1.6% | -39.0% | 0.65% | 48.90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 | 131,800円 | +1.2% | -96.6% | 2.28% | 26.31倍 | 0.35倍 |
|
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 |
| アマテイ | 13,900円 | +3.0% | +12.4% | 3.24% | 12.67倍 | 1.17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
