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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 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 |
3551～
3600
件表示中 / 3736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 | 67,500円 | -13.9% | -21.8% | 1.48% | 12.21倍 | 1.46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 |
| 加藤製 | 130,000円 | +7.7% | -14.3% | 5.38% | 12.28倍 | 0.33倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 冨士ダイス | 75,000円 | +6.5% | +16.1% | 5.33% | 32.44倍 | 0.72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 |
| ワイエイシイＨＤ | 76,000円 | +30.2% | +60.1% | 5.26% | 11.67倍 | 0.83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 |
| ＪＲＣ | 114,000円 | +23.5% | +21.7% | 2.37% | 12.40倍 | 3.08倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
