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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 1,736 | 1,755 | 1,671 | 1,719 | -16 | -0.9% | 114,100 |
| 2010/08/27 | 1,705 | 1,740 | 1,701 | 1,735 | -5 | -0.3% | 91,500 |
| 2010/08/26 | 1,680 | 1,745 | 1,678 | 1,740 | +110 | +6.7% | 180,900 |
| 2010/08/25 | 1,588 | 1,661 | 1,582 | 1,630 | +40 | +2.5% | 117,900 |
| 2010/08/24 | 1,550 | 1,631 | 1,540 | 1,590 | +49 | +3.2% | 122,100 |
| 2010/08/23 | 1,564 | 1,566 | 1,527 | 1,541 | -44 | -2.8% | 34,400 |
| 2010/08/20 | 1,560 | 1,590 | 1,553 | 1,585 | -19 | -1.2% | 73,900 |
| 2010/08/19 | 1,521 | 1,619 | 1,521 | 1,604 | +79 | +5.2% | 54,700 |
| 2010/08/18 | 1,497 | 1,525 | 1,489 | 1,525 | +34 | +2.3% | 34,500 |
| 2010/08/17 | 1,481 | 1,517 | 1,475 | 1,491 | -11 | -0.7% | 16,800 |
| 2010/08/16 | 1,506 | 1,534 | 1,490 | 1,502 | -33 | -2.1% | 29,600 |
| 2010/08/13 | 1,500 | 1,554 | 1,500 | 1,535 | +15 | +1% | 24,400 |
| 2010/08/12 | 1,512 | 1,546 | 1,471 | 1,520 | -32 | -2.1% | 105,500 |
| 2010/08/11 | 1,578 | 1,580 | 1,551 | 1,552 | -38 | -2.4% | 30,700 |
| 2010/08/10 | 1,624 | 1,647 | 1,590 | 1,590 | -33 | -2% | 53,600 |
| 2010/08/09 | 1,620 | 1,630 | 1,582 | 1,623 | -32 | -1.9% | 38,600 |
| 2010/08/06 | 1,639 | 1,658 | 1,610 | 1,655 | +30 | +1.8% | 34,600 |
| 2010/08/05 | 1,665 | 1,700 | 1,623 | 1,625 | -28 | -1.7% | 124,200 |
| 2010/08/04 | 1,730 | 1,750 | 1,644 | 1,653 | -117 | -6.6% | 127,500 |
| 2010/08/03 | 1,778 | 1,809 | 1,756 | 1,770 | +5 | +0.3% | 100,800 |
| 2010/08/02 | 1,722 | 1,778 | 1,722 | 1,765 | +27 | +1.6% | 73,700 |
| 2010/07/30 | 1,720 | 1,747 | 1,712 | 1,738 | ±0 | ±0% | 60,700 |
| 2010/07/29 | 1,735 | 1,741 | 1,721 | 1,738 | -11 | -0.6% | 33,500 |
| 2010/07/28 | 1,719 | 1,755 | 1,715 | 1,749 | +19 | +1.1% | 46,200 |
| 2010/07/27 | 1,770 | 1,775 | 1,730 | 1,730 | -15 | -0.9% | 49,600 |
| 2010/07/26 | 1,736 | 1,769 | 1,691 | 1,745 | +8 | +0.5% | 77,500 |
| 2010/07/23 | 1,700 | 1,795 | 1,700 | 1,737 | +64 | +3.8% | 254,000 |
| 2010/07/22 | 1,668 | 1,698 | 1,628 | 1,673 | +85 | +5.4% | 154,300 |
| 2010/07/21 | 1,672 | 1,690 | 1,570 | 1,588 | -83 | -5% | 178,000 |
| 2010/07/20 | 1,729 | 1,741 | 1,662 | 1,671 | -87 | -4.9% | 146,500 |
| 2010/07/16 | 1,729 | 1,790 | 1,729 | 1,758 | +8 | +0.5% | 161,000 |
| 2010/07/15 | 1,650 | 1,810 | 1,647 | 1,750 | +131 | +8.1% | 690,400 |
| 2010/07/14 | 1,586 | 1,628 | 1,532 | 1,619 | +73 | +4.7% | 132,700 |
| 2010/07/13 | 1,545 | 1,570 | 1,526 | 1,546 | -20 | -1.3% | 99,800 |
| 2010/07/12 | 1,530 | 1,588 | 1,529 | 1,566 | +51 | +3.4% | 137,800 |
| 2010/07/09 | 1,460 | 1,525 | 1,448 | 1,515 | +59 | +4.1% | 82,400 |
| 2010/07/08 | 1,449 | 1,467 | 1,430 | 1,456 | +30 | +2.1% | 126,700 |
| 2010/07/07 | 1,430 | 1,453 | 1,393 | 1,426 | -84 | -5.6% | 205,900 |
| 2010/07/06 | 1,469 | 1,510 | 1,441 | 1,510 | +40 | +2.7% | 53,500 |
| 2010/07/05 | 1,435 | 1,504 | 1,423 | 1,470 | +50 | +3.5% | 49,400 |
| 2010/07/02 | 1,375 | 1,435 | 1,375 | 1,420 | +30 | +2.2% | 52,000 |
| 2010/07/01 | 1,420 | 1,445 | 1,370 | 1,390 | -33 | -2.3% | 74,200 |
| 2010/06/30 | 1,378 | 1,449 | 1,375 | 1,423 | -30 | -2.1% | 72,500 |
| 2010/06/29 | 1,492 | 1,501 | 1,416 | 1,453 | -54 | -3.6% | 125,100 |
| 2010/06/28 | 1,519 | 1,528 | 1,499 | 1,507 | -32 | -2.1% | 44,200 |
| 2010/06/25 | 1,520 | 1,550 | 1,508 | 1,539 | -16 | -1% | 78,000 |
| 2010/06/24 | 1,517 | 1,569 | 1,517 | 1,555 | +39 | +2.6% | 66,600 |
| 2010/06/23 | 1,493 | 1,533 | 1,492 | 1,516 | -4 | -0.3% | 42,600 |
| 2010/06/22 | 1,530 | 1,533 | 1,506 | 1,520 | -4 | -0.3% | 54,700 |
| 2010/06/21 | 1,478 | 1,530 | 1,478 | 1,524 | +32 | +2.1% | 77,000 |
3601～
3650
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 | 74,500円 | -13.9% | -21.8% | 1.34% | 13.48倍 | 1.61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 | 81,600円 | -3.5% | -15.7% | 5.02% | 8.88倍 | 0.84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 | 152,500円 | +11.7% | -4.2% | 0.98% | 41.12倍 | 2.21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 | 190,200円 | +2.9% | -8.9% | 4.21% | 8.02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 | 121,000円 | +60.0% | +999.9% | 2.48% | 14.39倍 | 2.02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
