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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/12 | 1,809 | 1,813 | 1,750 | 1,753 | -56 | -3.1% | 112,200 |
| 2010/11/11 | 1,836 | 1,848 | 1,802 | 1,809 | -20 | -1.1% | 118,600 |
| 2010/11/10 | 1,820 | 1,835 | 1,813 | 1,829 | +9 | +0.5% | 53,300 |
| 2010/11/09 | 1,825 | 1,825 | 1,806 | 1,820 | -1 | -0.1% | 33,100 |
| 2010/11/08 | 1,840 | 1,841 | 1,814 | 1,821 | -14 | -0.8% | 58,500 |
| 2010/11/05 | 1,819 | 1,848 | 1,819 | 1,835 | +21 | +1.2% | 71,200 |
| 2010/11/04 | 1,822 | 1,830 | 1,801 | 1,814 | -6 | -0.3% | 76,900 |
| 2010/11/02 | 1,850 | 1,850 | 1,805 | 1,820 | -50 | -2.7% | 53,900 |
| 2010/11/01 | 1,880 | 1,894 | 1,858 | 1,870 | +10 | +0.5% | 80,800 |
| 2010/10/29 | 1,821 | 1,880 | 1,821 | 1,860 | +55 | +3% | 99,000 |
| 2010/10/28 | 1,865 | 1,865 | 1,805 | 1,805 | -66 | -3.5% | 125,900 |
| 2010/10/27 | 1,915 | 1,920 | 1,868 | 1,871 | -52 | -2.7% | 139,500 |
| 2010/10/26 | 1,918 | 1,930 | 1,886 | 1,923 | +24 | +1.3% | 154,300 |
| 2010/10/25 | 1,865 | 1,915 | 1,864 | 1,899 | +54 | +2.9% | 187,800 |
| 2010/10/22 | 1,794 | 1,855 | 1,794 | 1,845 | +36 | +2% | 117,500 |
| 2010/10/21 | 1,795 | 1,855 | 1,795 | 1,809 | ±0 | ±0% | 99,600 |
| 2010/10/20 | 1,750 | 1,820 | 1,750 | 1,809 | +62 | +3.5% | 251,600 |
| 2010/10/19 | 1,736 | 1,765 | 1,736 | 1,747 | -1 | -0.1% | 69,500 |
| 2010/10/18 | 1,780 | 1,784 | 1,733 | 1,748 | -21 | -1.2% | 98,400 |
| 2010/10/15 | 1,762 | 1,805 | 1,760 | 1,769 | -3 | -0.2% | 173,000 |
| 2010/10/14 | 1,768 | 1,813 | 1,742 | 1,772 | +34 | +2% | 147,700 |
| 2010/10/13 | 1,740 | 1,755 | 1,703 | 1,738 | -14 | -0.8% | 134,200 |
| 2010/10/12 | 1,750 | 1,820 | 1,749 | 1,752 | +11 | +0.6% | 253,200 |
| 2010/10/08 | 1,767 | 1,767 | 1,730 | 1,741 | -28 | -1.6% | 50,600 |
| 2010/10/07 | 1,729 | 1,770 | 1,712 | 1,769 | +60 | +3.5% | 68,800 |
| 2010/10/06 | 1,688 | 1,753 | 1,688 | 1,709 | +22 | +1.3% | 90,100 |
| 2010/10/05 | 1,682 | 1,735 | 1,671 | 1,687 | -17 | -1% | 78,200 |
| 2010/10/04 | 1,773 | 1,788 | 1,702 | 1,704 | -65 | -3.7% | 108,700 |
| 2010/10/01 | 1,715 | 1,775 | 1,715 | 1,769 | +69 | +4.1% | 208,500 |
| 2010/09/30 | 1,631 | 1,719 | 1,631 | 1,700 | +4 | +0.2% | 152,100 |
3501～
3550
件表示中 / 3673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 | 69,500円 | +1.2% | -14.7% | 1.44% | 9.70倍 | 1.55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 |
| 酒井重 | 187,200円 | -17.6% | -48.9% | 5.50% | 9.39倍 | 0.53倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＡＩメカテック | 247,900円 | +29.8% | +832.1% | 1.82% | 71.05倍 | 1.55倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| オカダアイヨン | 182,900円 | +0.4% | -21.1% | 4.05% | 9.68倍 | 0.89倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| ＫＶＫ | 184,000円 | +2.4% | -2.3% | 3.80% | 7.75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 |
市場注目の銘柄
チャート関連のコラム
