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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/05 | 1,661 | 1,661 | 1,661 | 1,661 | -39 | -2.3% | 100 |
2023/04/04 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
2023/04/03 | 1,700 | 1,700 | 1,699 | 1,700 | ±0 | ±0% | 600 |
2023/03/31 | 1,683 | 1,700 | 1,651 | 1,700 | +57 | +3.5% | 300 |
2023/03/30 | 1,585 | 1,643 | 1,585 | 1,643 | -82 | -4.8% | 400 |
2023/03/29 | 1,660 | 1,725 | 1,660 | 1,725 | +25 | +1.5% | 300 |
2023/03/28 | 1,697 | 1,700 | 1,690 | 1,700 | +22 | +1.3% | 400 |
2023/03/27 | 1,718 | 1,718 | 1,678 | 1,678 | -22 | -1.3% | 1,000 |
2023/03/24 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
2023/03/23 | 1,696 | 1,700 | 1,690 | 1,700 | +4 | +0.2% | 300 |
2023/03/22 | 1,696 | 1,696 | 1,696 | 1,696 | +29 | +1.7% | 100 |
2023/03/20 | 1,661 | 1,700 | 1,661 | 1,667 | +6 | +0.4% | 500 |
2023/03/17 | 1,661 | 1,661 | 1,661 | 1,661 | -1 | -0.1% | 200 |
2023/03/16 | 1,698 | 1,698 | 1,662 | 1,662 | -48 | -2.8% | 300 |
2023/03/15 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
2023/03/14 | 1,709 | 1,710 | 1,671 | 1,710 | +1 | +0.1% | 400 |
2023/03/13 | 1,690 | 1,710 | 1,671 | 1,709 | -2 | -0.1% | 700 |
2023/03/10 | 1,716 | 1,720 | 1,671 | 1,711 | +24 | +1.4% | 1,900 |
2023/03/09 | 1,705 | 1,729 | 1,687 | 1,687 | -18 | -1.1% | 700 |
2023/03/08 | 1,720 | 1,736 | 1,705 | 1,705 | -13 | -0.8% | 600 |
2023/03/07 | 1,661 | 1,718 | 1,661 | 1,718 | +57 | +3.4% | 2,200 |
2023/03/06 | 1,656 | 1,662 | 1,656 | 1,661 | +24 | +1.5% | 400 |
2023/03/03 | 1,623 | 1,637 | 1,623 | 1,637 | +16 | +1% | 200 |
2023/03/02 | 1,617 | 1,623 | 1,617 | 1,621 | +4 | +0.2% | 500 |
2023/03/01 | 1,617 | 1,648 | 1,617 | 1,617 | +1 | +0.1% | 400 |
2023/02/28 | 1,615 | 1,616 | 1,615 | 1,616 | +2 | +0.1% | 800 |
2023/02/27 | 1,673 | 1,673 | 1,606 | 1,614 | -59 | -3.5% | 2,100 |
2023/02/24 | 1,700 | 1,700 | 1,628 | 1,673 | -27 | -1.6% | 2,200 |
2023/02/22 | 1,703 | 1,703 | 1,699 | 1,700 | -3 | -0.2% | 800 |
2023/02/21 | 1,739 | 1,739 | 1,700 | 1,703 | -39 | -2.2% | 600 |
2023/02/20 | 1,750 | 1,750 | 1,742 | 1,742 | -8 | -0.5% | 200 |
2023/02/17 | 1,731 | 1,750 | 1,731 | 1,750 | +19 | +1.1% | 500 |
2023/02/16 | 1,691 | 1,731 | 1,691 | 1,731 | ±0 | ±0% | 200 |
2023/02/15 | 1,748 | 1,770 | 1,710 | 1,731 | -27 | -1.5% | 600 |
2023/02/14 | 1,780 | 1,780 | 1,727 | 1,758 | +58 | +3.4% | 500 |
2023/02/13 | 1,659 | 1,700 | 1,659 | 1,700 | +41 | +2.5% | 1,000 |
2023/02/10 | 1,697 | 1,697 | 1,659 | 1,659 | - | - | 400 |
2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/08 | 1,682 | 1,686 | 1,657 | 1,657 | -23 | -1.4% | 1,700 |
2023/02/07 | 1,680 | 1,680 | 1,680 | 1,680 | +2 | +0.1% | 100 |
2023/02/06 | 1,640 | 1,678 | 1,640 | 1,678 | +78 | +4.9% | 3,400 |
2023/02/03 | 1,581 | 1,600 | 1,581 | 1,600 | - | - | 200 |
2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/01 | 1,622 | 1,622 | 1,583 | 1,612 | +20 | +1.3% | 700 |
2023/01/31 | 1,600 | 1,601 | 1,592 | 1,592 | -30 | -1.8% | 300 |
2023/01/30 | 1,619 | 1,622 | 1,619 | 1,622 | +3 | +0.2% | 300 |
2023/01/27 | 1,618 | 1,619 | 1,618 | 1,619 | +19 | +1.2% | 600 |
2023/01/26 | 1,597 | 1,600 | 1,597 | 1,600 | +19 | +1.2% | 300 |
2023/01/25 | 1,593 | 1,596 | 1,581 | 1,581 | +2 | +0.1% | 700 |
401~
450
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 | 155,000円 | +1.6% | -39.0% | 0.65% | 49.47倍 | 0.62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 | 132,200円 | +1.2% | -96.6% | 2.27% | 26.39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 | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16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