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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,400 | 1,610 | 1,396 | 1,610 | +176 | +12.3% | 329,500 |
| 2011/03/16 | 1,560 | 1,561 | 1,414 | 1,434 | +124 | +9.5% | 289,100 |
| 2011/03/15 | 1,340 | 1,479 | 1,070 | 1,310 | -40 | -3% | 345,000 |
| 2011/03/14 | 1,221 | 1,400 | 1,200 | 1,350 | -181 | -11.8% | 278,400 |
| 2011/03/11 | 1,554 | 1,554 | 1,530 | 1,531 | -54 | -3.4% | 99,000 |
| 2011/03/10 | 1,602 | 1,617 | 1,570 | 1,585 | -29 | -1.8% | 54,300 |
| 2011/03/09 | 1,610 | 1,630 | 1,609 | 1,614 | +15 | +0.9% | 30,200 |
| 2011/03/08 | 1,611 | 1,613 | 1,590 | 1,599 | -11 | -0.7% | 53,800 |
| 2011/03/07 | 1,613 | 1,626 | 1,606 | 1,610 | +5 | +0.3% | 37,500 |
| 2011/03/04 | 1,618 | 1,632 | 1,605 | 1,605 | -12 | -0.7% | 81,200 |
| 2011/03/03 | 1,604 | 1,622 | 1,602 | 1,617 | +8 | +0.5% | 40,600 |
| 2011/03/02 | 1,622 | 1,626 | 1,608 | 1,609 | -21 | -1.3% | 50,900 |
| 2011/03/01 | 1,638 | 1,640 | 1,617 | 1,630 | -1 | -0.1% | 67,000 |
| 2011/02/28 | 1,638 | 1,640 | 1,620 | 1,631 | +17 | +1.1% | 42,600 |
| 2011/02/25 | 1,600 | 1,615 | 1,593 | 1,614 | +12 | +0.7% | 46,000 |
| 2011/02/24 | 1,618 | 1,619 | 1,602 | 1,602 | -20 | -1.2% | 49,300 |
| 2011/02/23 | 1,620 | 1,642 | 1,616 | 1,622 | -25 | -1.5% | 65,600 |
| 2011/02/22 | 1,685 | 1,685 | 1,635 | 1,647 | -27 | -1.6% | 69,300 |
| 2011/02/21 | 1,624 | 1,678 | 1,624 | 1,674 | +54 | +3.3% | 141,900 |
| 2011/02/18 | 1,611 | 1,628 | 1,611 | 1,620 | +7 | +0.4% | 40,200 |
| 2011/02/17 | 1,634 | 1,634 | 1,610 | 1,613 | -17 | -1% | 71,700 |
| 2011/02/16 | 1,636 | 1,636 | 1,624 | 1,630 | +10 | +0.6% | 34,800 |
| 2011/02/15 | 1,635 | 1,640 | 1,620 | 1,620 | -5 | -0.3% | 60,100 |
| 2011/02/14 | 1,633 | 1,645 | 1,605 | 1,625 | -7 | -0.4% | 118,300 |
| 2011/02/10 | 1,630 | 1,655 | 1,621 | 1,632 | +17 | +1.1% | 75,400 |
| 2011/02/09 | 1,689 | 1,690 | 1,610 | 1,615 | -69 | -4.1% | 104,900 |
| 2011/02/08 | 1,700 | 1,700 | 1,670 | 1,684 | -9 | -0.5% | 69,000 |
| 2011/02/07 | 1,674 | 1,693 | 1,665 | 1,693 | +30 | +1.8% | 92,400 |
| 2011/02/04 | 1,660 | 1,663 | 1,646 | 1,663 | +14 | +0.8% | 49,300 |
| 2011/02/03 | 1,665 | 1,665 | 1,642 | 1,649 | -4 | -0.2% | 70,400 |
| 2011/02/02 | 1,645 | 1,663 | 1,641 | 1,653 | +12 | +0.7% | 119,200 |
| 2011/02/01 | 1,616 | 1,649 | 1,616 | 1,641 | +32 | +2% | 91,000 |
| 2011/01/31 | 1,621 | 1,637 | 1,605 | 1,609 | -40 | -2.4% | 129,400 |
| 2011/01/28 | 1,644 | 1,658 | 1,627 | 1,649 | +14 | +0.9% | 145,300 |
| 2011/01/27 | 1,620 | 1,637 | 1,605 | 1,635 | +25 | +1.6% | 92,500 |
| 2011/01/26 | 1,643 | 1,643 | 1,610 | 1,610 | -3 | -0.2% | 85,700 |
| 2011/01/25 | 1,626 | 1,643 | 1,596 | 1,613 | +51 | +3.3% | 189,300 |
| 2011/01/24 | 1,622 | 1,622 | 1,557 | 1,562 | -67 | -4.1% | 227,800 |
| 2011/01/21 | 1,656 | 1,683 | 1,618 | 1,629 | -26 | -1.6% | 147,500 |
| 2011/01/20 | 1,700 | 1,715 | 1,642 | 1,655 | -44 | -2.6% | 205,900 |
| 2011/01/19 | 1,710 | 1,780 | 1,696 | 1,699 | -20 | -1.2% | 212,700 |
| 2011/01/18 | 1,763 | 1,765 | 1,714 | 1,719 | -44 | -2.5% | 118,200 |
| 2011/01/17 | 1,808 | 1,812 | 1,756 | 1,763 | -24 | -1.3% | 100,500 |
| 2011/01/14 | 1,815 | 1,840 | 1,765 | 1,787 | -46 | -2.5% | 160,400 |
| 2011/01/13 | 1,774 | 1,842 | 1,772 | 1,833 | +81 | +4.6% | 415,300 |
| 2011/01/12 | 1,681 | 1,763 | 1,680 | 1,752 | +71 | +4.2% | 343,700 |
| 2011/01/11 | 1,690 | 1,698 | 1,675 | 1,681 | +16 | +1% | 144,300 |
| 2011/01/07 | 1,660 | 1,675 | 1,654 | 1,665 | +3 | +0.2% | 70,100 |
| 2011/01/06 | 1,680 | 1,683 | 1,662 | 1,662 | -16 | -1% | 92,000 |
| 2011/01/05 | 1,682 | 1,690 | 1,677 | 1,678 | -4 | -0.2% | 67,600 |
3351～
3400
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
