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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,902 | 1,902 | 1,831 | 1,831 | -31 | -1.7% | 200 |
| 2024/03/26 | 1,860 | 1,862 | 1,860 | 1,862 | -38 | -2% | 400 |
| 2024/03/25 | 1,912 | 1,914 | 1,900 | 1,900 | +28 | +1.5% | 800 |
| 2024/03/22 | 1,872 | 1,872 | 1,872 | 1,872 | +1 | +0.1% | 300 |
| 2024/03/21 | 1,858 | 1,880 | 1,858 | 1,871 | - | - | 300 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,840 | 1,929 | 1,840 | 1,929 | +128 | +7.1% | 2,400 |
| 2024/03/15 | 1,802 | 1,802 | 1,800 | 1,801 | -39 | -2.1% | 700 |
| 2024/03/14 | 1,865 | 1,865 | 1,825 | 1,840 | -9 | -0.5% | 800 |
| 2024/03/13 | 1,851 | 1,851 | 1,849 | 1,849 | +69 | +3.9% | 400 |
| 2024/03/12 | 1,779 | 1,780 | 1,751 | 1,780 | -4 | -0.2% | 900 |
| 2024/03/11 | 1,854 | 1,858 | 1,756 | 1,784 | -30 | -1.7% | 2,700 |
| 2024/03/08 | 1,800 | 2,069 | 1,800 | 1,814 | +13 | +0.7% | 8,000 |
| 2024/03/07 | 1,827 | 1,827 | 1,801 | 1,801 | -36 | -2% | 600 |
| 2024/03/06 | 1,801 | 1,837 | 1,800 | 1,837 | +26 | +1.4% | 800 |
| 2024/03/05 | 1,800 | 1,825 | 1,800 | 1,811 | +3 | +0.2% | 500 |
| 2024/03/04 | 1,826 | 1,835 | 1,808 | 1,808 | +6 | +0.3% | 1,900 |
| 2024/03/01 | 1,802 | 1,802 | 1,802 | 1,802 | -8 | -0.4% | 200 |
| 2024/02/29 | 1,797 | 1,810 | 1,770 | 1,810 | +25 | +1.4% | 1,200 |
| 2024/02/28 | 1,783 | 1,785 | 1,783 | 1,785 | -4 | -0.2% | 200 |
| 2024/02/27 | 1,829 | 1,829 | 1,789 | 1,789 | ±0 | ±0% | 2,000 |
| 2024/02/26 | 1,862 | 1,862 | 1,771 | 1,789 | -41 | -2.2% | 800 |
| 2024/02/22 | 1,831 | 1,831 | 1,791 | 1,830 | - | - | 600 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,750 | 1,791 | 1,750 | 1,791 | +14 | +0.8% | 1,400 |
| 2024/02/19 | 1,774 | 1,801 | 1,752 | 1,777 | +3 | +0.2% | 1,600 |
| 2024/02/16 | 1,755 | 1,774 | 1,755 | 1,774 | +59 | +3.4% | 300 |
| 2024/02/15 | 1,766 | 1,766 | 1,711 | 1,715 | -51 | -2.9% | 600 |
| 2024/02/14 | 1,766 | 1,766 | 1,766 | 1,766 | +32 | +1.8% | 100 |
| 2024/02/13 | 1,713 | 1,734 | 1,713 | 1,734 | +61 | +3.6% | 500 |
| 2024/02/09 | 1,661 | 1,770 | 1,661 | 1,673 | +13 | +0.8% | 1,100 |
| 2024/02/08 | 1,790 | 1,790 | 1,660 | 1,660 | -130 | -7.3% | 3,900 |
| 2024/02/07 | 1,850 | 1,890 | 1,790 | 1,790 | -60 | -3.2% | 2,900 |
| 2024/02/06 | 1,858 | 1,894 | 1,850 | 1,850 | -80 | -4.1% | 1,700 |
| 2024/02/05 | 1,970 | 1,970 | 1,930 | 1,930 | ±0 | ±0% | 1,700 |
| 2024/02/02 | 1,885 | 1,930 | 1,885 | 1,930 | +44 | +2.3% | 1,800 |
| 2024/02/01 | 1,830 | 1,886 | 1,830 | 1,886 | +57 | +3.1% | 600 |
| 2024/01/31 | 1,860 | 1,877 | 1,829 | 1,829 | -68 | -3.6% | 3,900 |
| 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 |
251～
300
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
