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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 1,455 | 1,470 | 1,451 | 1,470 | +32 | +2.2% | 2,500 |
| 2023/11/13 | 1,473 | 1,473 | 1,438 | 1,438 | -39 | -2.6% | 700 |
| 2023/11/10 | 1,453 | 1,477 | 1,451 | 1,477 | +22 | +1.5% | 800 |
| 2023/11/09 | 1,465 | 1,465 | 1,455 | 1,455 | +4 | +0.3% | 300 |
| 2023/11/08 | 1,461 | 1,461 | 1,451 | 1,451 | -17 | -1.2% | 600 |
| 2023/11/07 | 1,431 | 1,482 | 1,431 | 1,468 | +23 | +1.6% | 900 |
| 2023/11/06 | 1,430 | 1,450 | 1,430 | 1,445 | +16 | +1.1% | 2,500 |
| 2023/11/02 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 300 |
| 2023/11/01 | 1,422 | 1,429 | 1,418 | 1,429 | +9 | +0.6% | 1,300 |
| 2023/10/31 | 1,414 | 1,420 | 1,414 | 1,420 | +5 | +0.4% | 400 |
| 2023/10/30 | 1,415 | 1,415 | 1,415 | 1,415 | -3 | -0.2% | 200 |
| 2023/10/27 | 1,428 | 1,428 | 1,418 | 1,418 | -17 | -1.2% | 500 |
| 2023/10/26 | 1,421 | 1,436 | 1,420 | 1,435 | +10 | +0.7% | 1,300 |
| 2023/10/25 | 1,440 | 1,440 | 1,416 | 1,425 | -5 | -0.3% | 3,300 |
| 2023/10/24 | 1,418 | 1,430 | 1,418 | 1,430 | +13 | +0.9% | 300 |
| 2023/10/23 | 1,432 | 1,432 | 1,417 | 1,417 | -16 | -1.1% | 1,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,433 | 1,433 | -28 | -1.9% | 1,000 |
| 2023/10/19 | 1,456 | 1,461 | 1,451 | 1,461 | -16 | -1.1% | 500 |
| 2023/10/18 | 1,456 | 1,481 | 1,452 | 1,477 | +20 | +1.4% | 2,300 |
| 2023/10/17 | 1,460 | 1,460 | 1,424 | 1,457 | +10 | +0.7% | 1,200 |
351～
400
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
