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 |
|---|---|---|---|---|---|---|---|
| 2011/06/27 | 1,620 | 1,664 | 1,620 | 1,637 | +21 | +1.3% | 140,700 |
| 2011/06/24 | 1,617 | 1,640 | 1,592 | 1,616 | +13 | +0.8% | 198,100 |
| 2011/06/23 | 1,650 | 1,650 | 1,603 | 1,603 | -46 | -2.8% | 210,000 |
| 2011/06/22 | 1,665 | 1,678 | 1,641 | 1,649 | -1 | -0.1% | 143,100 |
| 2011/06/21 | 1,655 | 1,695 | 1,617 | 1,650 | -10 | -0.6% | 286,800 |
| 2011/06/20 | 1,728 | 1,729 | 1,651 | 1,660 | -73 | -4.2% | 214,400 |
| 2011/06/17 | 1,735 | 1,768 | 1,686 | 1,733 | +22 | +1.3% | 256,700 |
| 2011/06/16 | 1,700 | 1,775 | 1,698 | 1,711 | +5 | +0.3% | 431,900 |
| 2011/06/15 | 1,774 | 1,774 | 1,701 | 1,706 | -54 | -3.1% | 468,600 |
| 2011/06/14 | 1,810 | 1,815 | 1,758 | 1,760 | -64 | -3.5% | 382,300 |
| 2011/06/13 | 1,762 | 1,832 | 1,758 | 1,824 | +27 | +1.5% | 380,800 |
| 2011/06/10 | 1,796 | 1,825 | 1,770 | 1,797 | -3 | -0.2% | 318,700 |
| 2011/06/09 | 1,838 | 1,838 | 1,780 | 1,800 | -38 | -2.1% | 318,200 |
| 2011/06/08 | 1,770 | 1,859 | 1,764 | 1,838 | +43 | +2.4% | 664,600 |
| 2011/06/07 | 1,719 | 1,801 | 1,696 | 1,795 | +96 | +5.7% | 578,600 |
| 2011/06/06 | 1,765 | 1,785 | 1,699 | 1,699 | -68 | -3.8% | 439,900 |
| 2011/06/03 | 1,842 | 1,875 | 1,759 | 1,767 | -97 | -5.2% | 545,700 |
| 2011/06/02 | 1,821 | 1,869 | 1,791 | 1,864 | -21 | -1.1% | 531,700 |
| 2011/06/01 | 1,867 | 1,904 | 1,863 | 1,885 | -4 | -0.2% | 496,700 |
| 2011/05/31 | 1,887 | 1,934 | 1,857 | 1,889 | -22 | -1.2% | 760,000 |
| 2011/05/30 | 1,830 | 1,917 | 1,791 | 1,911 | +94 | +5.2% | 1,037,600 |
| 2011/05/27 | 1,750 | 1,818 | 1,725 | 1,817 | +69 | +3.9% | 973,200 |
| 2011/05/26 | 1,720 | 1,750 | 1,690 | 1,748 | +63 | +3.7% | 519,900 |
| 2011/05/25 | 1,710 | 1,730 | 1,680 | 1,685 | -15 | -0.9% | 490,700 |
| 2011/05/24 | 1,643 | 1,700 | 1,602 | 1,700 | +59 | +3.6% | 346,600 |
| 2011/05/23 | 1,667 | 1,714 | 1,626 | 1,641 | +54 | +3.4% | 997,800 |
| 2011/05/20 | 1,603 | 1,616 | 1,580 | 1,587 | -30 | -1.9% | 101,300 |
| 2011/05/19 | 1,640 | 1,648 | 1,602 | 1,617 | -33 | -2% | 121,600 |
| 2011/05/18 | 1,680 | 1,680 | 1,620 | 1,650 | +45 | +2.8% | 172,700 |
| 2011/05/17 | 1,560 | 1,605 | 1,557 | 1,605 | +42 | +2.7% | 97,300 |
| 2011/05/16 | 1,598 | 1,612 | 1,557 | 1,563 | -27 | -1.7% | 125,100 |
| 2011/05/13 | 1,638 | 1,650 | 1,574 | 1,590 | -62 | -3.8% | 215,800 |
| 2011/05/12 | 1,670 | 1,736 | 1,641 | 1,652 | -19 | -1.1% | 366,000 |
| 2011/05/11 | 1,751 | 1,758 | 1,660 | 1,671 | -41 | -2.4% | 545,800 |
| 2011/05/10 | 1,580 | 1,719 | 1,580 | 1,712 | +142 | +9% | 639,400 |
| 2011/05/09 | 1,569 | 1,584 | 1,554 | 1,570 | +17 | +1.1% | 136,700 |
| 2011/05/06 | 1,548 | 1,558 | 1,528 | 1,553 | -20 | -1.3% | 143,000 |
| 2011/05/02 | 1,600 | 1,615 | 1,569 | 1,573 | -4 | -0.3% | 292,100 |
| 2011/04/28 | 1,558 | 1,580 | 1,540 | 1,577 | +36 | +2.3% | 124,400 |
| 2011/04/27 | 1,560 | 1,575 | 1,540 | 1,541 | -12 | -0.8% | 76,200 |
| 2011/04/26 | 1,555 | 1,588 | 1,542 | 1,553 | +8 | +0.5% | 123,700 |
| 2011/04/25 | 1,541 | 1,594 | 1,535 | 1,545 | -10 | -0.6% | 216,700 |
| 2011/04/22 | 1,515 | 1,569 | 1,501 | 1,555 | +45 | +3% | 274,900 |
| 2011/04/21 | 1,570 | 1,576 | 1,507 | 1,510 | -49 | -3.1% | 240,200 |
| 2011/04/20 | 1,560 | 1,596 | 1,545 | 1,559 | +13 | +0.8% | 157,600 |
| 2011/04/19 | 1,572 | 1,580 | 1,541 | 1,546 | -49 | -3.1% | 258,800 |
| 2011/04/18 | 1,634 | 1,634 | 1,592 | 1,595 | -24 | -1.5% | 144,600 |
| 2011/04/15 | 1,649 | 1,649 | 1,607 | 1,619 | -22 | -1.3% | 157,000 |
| 2011/04/14 | 1,615 | 1,655 | 1,596 | 1,641 | +34 | +2.1% | 338,300 |
| 2011/04/13 | 1,620 | 1,641 | 1,586 | 1,607 | -36 | -2.2% | 428,800 |
3401～
3450
件表示中 / 3703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 | 74,000円 | -13.9% | -21.8% | 1.35% | 13.39倍 | 1.60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 |
| 木村化 | 81,100円 | -3.5% | -15.7% | 5.06% | 8.83倍 | 0.83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 |
| 放電精密 | 155,400円 | +11.7% | -4.2% | 0.97% | 41.90倍 | 2.25倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ＫＶＫ | 190,000円 | +2.9% | -8.9% | 4.21% | 8.01倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| マルマエ | 120,600円 | +60.0% | +999.9% | 2.49% | 14.34倍 | 2.01倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
