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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,240 | 1,279 | 1,213 | 1,263 | +20 | +1.6% | 7,548,600 |
| 2024/06/25 | 1,194 | 1,274 | 1,165 | 1,243 | +51 | +4.3% | 5,621,900 |
| 2024/06/24 | 1,313 | 1,335 | 1,153 | 1,192 | -121 | -9.2% | 9,535,500 |
| 2024/06/21 | 1,222 | 1,324 | 1,186 | 1,313 | +85 | +6.9% | 6,675,700 |
| 2024/06/20 | 1,181 | 1,239 | 1,171 | 1,228 | +6 | +0.5% | 3,957,100 |
| 2024/06/19 | 1,200 | 1,256 | 1,190 | 1,222 | +41 | +3.5% | 5,836,800 |
| 2024/06/18 | 1,312 | 1,313 | 1,132 | 1,181 | -117 | -9% | 9,567,000 |
| 2024/06/17 | 1,284 | 1,334 | 1,246 | 1,298 | +16 | +1.2% | 6,980,000 |
| 2024/06/14 | 1,210 | 1,284 | 1,202 | 1,282 | +44 | +3.6% | 5,412,300 |
| 2024/06/13 | 1,321 | 1,344 | 1,221 | 1,238 | -68 | -5.2% | 7,549,400 |
| 2024/06/12 | 1,267 | 1,331 | 1,231 | 1,306 | +66 | +5.3% | 10,051,200 |
| 2024/06/11 | 1,249 | 1,269 | 1,212 | 1,240 | +10 | +0.8% | 6,800,700 |
| 2024/06/10 | 1,177 | 1,274 | 1,175 | 1,230 | +64 | +5.5% | 8,520,100 |
| 2024/06/07 | 1,068 | 1,172 | 1,065 | 1,166 | +87 | +8.1% | 5,041,000 |
| 2024/06/06 | 1,120 | 1,151 | 1,055 | 1,079 | -20 | -1.8% | 3,633,500 |
| 2024/06/05 | 1,120 | 1,138 | 1,073 | 1,099 | -20 | -1.8% | 3,577,100 |
| 2024/06/04 | 1,130 | 1,157 | 1,086 | 1,119 | -34 | -2.9% | 3,780,400 |
| 2024/06/03 | 1,175 | 1,181 | 1,114 | 1,153 | -31 | -2.6% | 5,668,000 |
| 2024/05/31 | 1,090 | 1,198 | 1,044 | 1,184 | +124 | +11.7% | 8,078,000 |
| 2024/05/30 | 975 | 1,078 | 966 | 1,060 | +66 | +6.6% | 5,188,200 |
| 2024/05/29 | 1,025 | 1,030 | 987 | 994 | -48 | -4.6% | 3,298,100 |
| 2024/05/28 | 990 | 1,048 | 981 | 1,042 | +78 | +8.1% | 5,768,900 |
| 2024/05/27 | 884 | 964 | 880 | 964 | +95 | +10.9% | 3,848,800 |
| 2024/05/24 | 910 | 913 | 867 | 869 | -51 | -5.5% | 2,717,500 |
| 2024/05/23 | 950 | 983 | 917 | 920 | +6 | +0.7% | 3,179,200 |
| 2024/05/22 | 975 | 975 | 912 | 914 | -43 | -4.5% | 3,320,600 |
| 2024/05/21 | 920 | 988 | 920 | 957 | +69 | +7.8% | 3,461,800 |
| 2024/05/20 | 905 | 910 | 881 | 888 | -24 | -2.6% | 1,104,100 |
| 2024/05/17 | 928 | 952 | 900 | 912 | -5 | -0.5% | 2,158,600 |
| 2024/05/16 | 876 | 918 | 870 | 917 | +55 | +6.4% | 1,434,900 |
| 2024/05/15 | 895 | 899 | 862 | 862 | -27 | -3% | 671,900 |
| 2024/05/14 | 865 | 894 | 863 | 889 | +26 | +3% | 792,000 |
| 2024/05/13 | 857 | 870 | 846 | 863 | -5 | -0.6% | 872,700 |
| 2024/05/10 | 901 | 919 | 849 | 868 | -26 | -2.9% | 1,387,900 |
| 2024/05/09 | 905 | 923 | 884 | 894 | -13 | -1.4% | 1,877,800 |
| 2024/05/08 | 887 | 916 | 880 | 907 | +30 | +3.4% | 1,264,800 |
| 2024/05/07 | 860 | 889 | 860 | 877 | +32 | +3.8% | 969,000 |
| 2024/05/02 | 863 | 879 | 843 | 845 | -26 | -3% | 1,059,800 |
| 2024/05/01 | 866 | 880 | 850 | 871 | +5 | +0.6% | 989,600 |
| 2024/04/30 | 878 | 897 | 858 | 866 | +1 | +0.1% | 1,521,200 |
| 2024/04/26 | 880 | 888 | 849 | 865 | -13 | -1.5% | 1,819,800 |
| 2024/04/25 | 918 | 925 | 875 | 878 | -44 | -4.8% | 1,719,700 |
| 2024/04/24 | 925 | 941 | 906 | 922 | +12 | +1.3% | 1,886,000 |
| 2024/04/23 | 950 | 962 | 905 | 910 | -25 | -2.7% | 1,835,500 |
| 2024/04/22 | 989 | 989 | 913 | 935 | -31 | -3.2% | 2,635,900 |
| 2024/04/19 | 998 | 1,007 | 948 | 966 | -40 | -4% | 2,928,800 |
| 2024/04/18 | 1,009 | 1,025 | 975 | 1,006 | -15 | -1.5% | 2,775,600 |
| 2024/04/17 | 1,033 | 1,054 | 976 | 1,021 | -12 | -1.2% | 3,974,600 |
| 2024/04/16 | 1,055 | 1,076 | 1,023 | 1,033 | -34 | -3.2% | 3,591,000 |
| 2024/04/15 | 1,011 | 1,083 | 1,007 | 1,067 | +45 | +4.4% | 7,639,300 |
251～
300
件表示中 / 3735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 | 67,900円 | -13.9% | -21.8% | 1.47% | 12.29倍 | 1.47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 |
| ワイエイシイＨＤ | 76,600円 | +30.2% | +60.1% | 5.22% | 11.76倍 | 0.84倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 76,000円 | +6.5% | +16.1% | 5.26% | 32.87倍 | 0.73倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| マミヤＯＰ | 136,100円 | -25.8% | -48.5% | 5.14% | 4.69倍 | 0.56倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ツバキナカシマ | 33,800円 | -5.8% | - | 0.00% | - | 0.22倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
