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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 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 |
| 2011/01/04 | 1,704 | 1,707 | 1,680 | 1,682 | -4 | -0.2% | 88,200 |
| 2010/12/30 | 1,675 | 1,695 | 1,666 | 1,686 | +14 | +0.8% | 90,900 |
| 2010/12/29 | 1,641 | 1,675 | 1,641 | 1,672 | +31 | +1.9% | 112,400 |
| 2010/12/28 | 1,620 | 1,644 | 1,615 | 1,641 | +9 | +0.6% | 93,300 |
| 2010/12/27 | 1,641 | 1,648 | 1,614 | 1,632 | -10 | -0.6% | 84,500 |
| 2010/12/24 | 1,640 | 1,649 | 1,638 | 1,642 | +1 | +0.1% | 77,600 |
| 2010/12/22 | 1,642 | 1,659 | 1,637 | 1,641 | ±0 | ±0% | 149,100 |
| 2010/12/21 | 1,669 | 1,670 | 1,627 | 1,641 | -28 | -1.7% | 158,800 |
| 2010/12/20 | 1,709 | 1,730 | 1,650 | 1,669 | -57 | -3.3% | 222,700 |
| 2010/12/17 | 1,730 | 1,740 | 1,718 | 1,726 | -4 | -0.2% | 121,600 |
| 2010/12/16 | 1,740 | 1,749 | 1,718 | 1,730 | -10 | -0.6% | 45,100 |
| 2010/12/15 | 1,748 | 1,750 | 1,711 | 1,740 | +17 | +1% | 109,700 |
| 2010/12/14 | 1,724 | 1,739 | 1,717 | 1,723 | +9 | +0.5% | 82,200 |
| 2010/12/13 | 1,659 | 1,715 | 1,659 | 1,714 | +62 | +3.8% | 98,900 |
| 2010/12/10 | 1,735 | 1,735 | 1,646 | 1,652 | -88 | -5.1% | 290,300 |
| 2010/12/09 | 1,765 | 1,770 | 1,721 | 1,740 | -30 | -1.7% | 135,900 |
| 2010/12/08 | 1,770 | 1,783 | 1,761 | 1,770 | ±0 | ±0% | 68,200 |
| 2010/12/07 | 1,813 | 1,813 | 1,763 | 1,770 | -24 | -1.3% | 48,600 |
| 2010/12/06 | 1,759 | 1,815 | 1,755 | 1,794 | +32 | +1.8% | 97,600 |
| 2010/12/03 | 1,753 | 1,771 | 1,753 | 1,762 | -6 | -0.3% | 47,500 |
| 2010/12/02 | 1,764 | 1,777 | 1,760 | 1,768 | +13 | +0.7% | 58,100 |
| 2010/12/01 | 1,755 | 1,758 | 1,750 | 1,755 | ±0 | ±0% | 40,100 |
| 2010/11/30 | 1,785 | 1,785 | 1,753 | 1,755 | -32 | -1.8% | 57,700 |
| 2010/11/29 | 1,819 | 1,819 | 1,786 | 1,787 | -28 | -1.5% | 35,500 |
| 2010/11/26 | 1,820 | 1,838 | 1,813 | 1,815 | -9 | -0.5% | 37,700 |
| 2010/11/25 | 1,839 | 1,840 | 1,808 | 1,824 | -7 | -0.4% | 65,400 |
| 2010/11/24 | 1,755 | 1,831 | 1,755 | 1,831 | +39 | +2.2% | 91,500 |
| 2010/11/22 | 1,771 | 1,792 | 1,753 | 1,792 | +18 | +1% | 128,600 |
| 2010/11/19 | 1,798 | 1,798 | 1,771 | 1,774 | +3 | +0.2% | 56,300 |
| 2010/11/18 | 1,765 | 1,778 | 1,757 | 1,771 | +5 | +0.3% | 48,000 |
| 2010/11/17 | 1,752 | 1,771 | 1,752 | 1,766 | -17 | -1% | 34,300 |
| 2010/11/16 | 1,800 | 1,803 | 1,770 | 1,783 | -7 | -0.4% | 38,600 |
| 2010/11/15 | 1,748 | 1,800 | 1,748 | 1,790 | +37 | +2.1% | 56,400 |
3501～
3550
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 | 156,200円 | +11.7% | -4.2% | 0.96% | 42.12倍 | 2.26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
