エヌ・ピー・シーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 931 | 990 | 920 | 980 | +9 | +0.9% | 1,429,700 |
| 2024/09/06 | 1,005 | 1,007 | 960 | 971 | -29 | -2.9% | 1,423,800 |
| 2024/09/05 | 970 | 1,035 | 970 | 1,000 | +17 | +1.7% | 1,833,700 |
| 2024/09/04 | 1,019 | 1,035 | 974 | 983 | -96 | -8.9% | 2,748,000 |
| 2024/09/03 | 1,043 | 1,085 | 1,030 | 1,079 | +55 | +5.4% | 2,037,100 |
| 2024/09/02 | 1,062 | 1,063 | 1,020 | 1,024 | -25 | -2.4% | 1,129,800 |
| 2024/08/30 | 1,100 | 1,110 | 1,028 | 1,049 | -33 | -3% | 2,140,200 |
| 2024/08/29 | 1,085 | 1,145 | 1,075 | 1,082 | -32 | -2.9% | 1,933,900 |
| 2024/08/28 | 1,110 | 1,143 | 1,100 | 1,114 | -12 | -1.1% | 1,872,900 |
| 2024/08/27 | 1,065 | 1,148 | 1,044 | 1,126 | +58 | +5.4% | 3,204,300 |
| 2024/08/26 | 1,003 | 1,074 | 1,001 | 1,068 | +50 | +4.9% | 2,724,700 |
| 2024/08/23 | 952 | 1,024 | 951 | 1,018 | +92 | +9.9% | 4,009,700 |
| 2024/08/22 | 947 | 948 | 924 | 926 | -16 | -1.7% | 632,100 |
| 2024/08/21 | 908 | 942 | 903 | 942 | +25 | +2.7% | 1,038,500 |
| 2024/08/20 | 936 | 948 | 915 | 917 | -4 | -0.4% | 705,000 |
| 2024/08/19 | 919 | 975 | 913 | 921 | ±0 | ±0% | 1,284,900 |
| 2024/08/16 | 933 | 944 | 911 | 921 | +18 | +2% | 937,600 |
| 2024/08/15 | 906 | 927 | 897 | 903 | -11 | -1.2% | 1,037,900 |
| 2024/08/14 | 888 | 932 | 873 | 914 | +52 | +6% | 1,879,900 |
| 2024/08/13 | 836 | 874 | 835 | 862 | +41 | +5% | 1,137,600 |
| 2024/08/09 | 850 | 863 | 797 | 821 | -10 | -1.2% | 1,418,300 |
| 2024/08/08 | 819 | 855 | 809 | 831 | -3 | -0.4% | 1,480,400 |
| 2024/08/07 | 800 | 866 | 791 | 834 | +28 | +3.5% | 2,497,500 |
| 2024/08/06 | 790 | 814 | 766 | 806 | +61 | +8.2% | 2,531,200 |
| 2024/08/05 | 823 | 832 | 745 | 745 | -150 | -16.8% | 2,673,500 |
| 2024/08/02 | 900 | 929 | 895 | 895 | -47 | -5% | 1,854,400 |
| 2024/08/01 | 991 | 997 | 930 | 942 | -67 | -6.6% | 1,561,000 |
| 2024/07/31 | 998 | 1,017 | 986 | 1,009 | ±0 | ±0% | 948,100 |
| 2024/07/30 | 1,012 | 1,017 | 992 | 1,009 | -7 | -0.7% | 504,800 |
| 2024/07/29 | 1,020 | 1,039 | 1,008 | 1,016 | +17 | +1.7% | 581,000 |
| 2024/07/26 | 1,004 | 1,025 | 996 | 999 | +3 | +0.3% | 1,182,800 |
| 2024/07/25 | 1,010 | 1,025 | 981 | 996 | -46 | -4.4% | 2,016,900 |
| 2024/07/24 | 1,094 | 1,109 | 1,034 | 1,042 | -62 | -5.6% | 2,730,000 |
| 2024/07/23 | 1,120 | 1,168 | 1,104 | 1,104 | +5 | +0.5% | 4,079,600 |
| 2024/07/22 | 1,083 | 1,110 | 1,055 | 1,099 | +24 | +2.2% | 2,300,300 |
| 2024/07/19 | 1,102 | 1,118 | 1,063 | 1,075 | -27 | -2.5% | 1,964,900 |
| 2024/07/18 | 1,110 | 1,133 | 1,077 | 1,102 | -6 | -0.5% | 2,282,800 |
| 2024/07/17 | 1,193 | 1,212 | 1,107 | 1,108 | -74 | -6.3% | 3,922,900 |
| 2024/07/16 | 1,228 | 1,228 | 1,170 | 1,182 | -54 | -4.4% | 2,953,000 |
| 2024/07/12 | 1,336 | 1,353 | 1,222 | 1,236 | -126 | -9.3% | 8,034,300 |
| 2024/07/11 | 1,379 | 1,469 | 1,342 | 1,362 | +12 | +0.9% | 17,165,200 |
| 2024/07/10 | 1,160 | 1,497 | 1,155 | 1,350 | +153 | +12.8% | 40,677,100 |
| 2024/07/09 | 1,209 | 1,241 | 1,180 | 1,197 | +6 | +0.5% | 4,433,100 |
| 2024/07/08 | 1,220 | 1,220 | 1,175 | 1,191 | -19 | -1.6% | 1,841,700 |
| 2024/07/05 | 1,201 | 1,236 | 1,185 | 1,210 | +3 | +0.2% | 2,488,200 |
| 2024/07/04 | 1,239 | 1,258 | 1,198 | 1,207 | -30 | -2.4% | 3,290,000 |
| 2024/07/03 | 1,178 | 1,240 | 1,160 | 1,237 | +61 | +5.2% | 3,683,100 |
| 2024/07/02 | 1,154 | 1,186 | 1,144 | 1,176 | +33 | +2.9% | 2,576,800 |
| 2024/07/01 | 1,170 | 1,187 | 1,126 | 1,143 | -69 | -5.7% | 5,285,000 |
| 2024/06/28 | 1,244 | 1,253 | 1,209 | 1,212 | -30 | -2.4% | 3,949,500 |
51～
100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「エヌピーシー」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 |
|---|---|---|---|---|---|---|---|---|
| エヌピーシー | 92,200円 | +1.2% | -14.7% | 1.08% | 12.84倍 | 2.05倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| テクノスマート | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 木村工機 | 531,000円 | +8.3% | +16.1% | 1.69% | 8.96倍 | 1.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| ジャノメ | 103,200円 | +9.7% | +36.1% | 3.88% | 12.61倍 | 0.56倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 木村化 | 96,600円 | +9.4% | +25.8% | 3.11% | 9.91倍 | 1.07倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
