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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/18 | 1,528 | 1,528 | 1,487 | 1,492 | -43 | -2.8% | 59,500 |
| 2010/06/17 | 1,572 | 1,588 | 1,514 | 1,535 | -55 | -3.5% | 106,700 |
| 2010/06/16 | 1,620 | 1,623 | 1,568 | 1,590 | +10 | +0.6% | 71,400 |
| 2010/06/15 | 1,553 | 1,596 | 1,545 | 1,580 | +26 | +1.7% | 86,500 |
| 2010/06/14 | 1,552 | 1,559 | 1,530 | 1,554 | +42 | +2.8% | 67,200 |
| 2010/06/11 | 1,460 | 1,519 | 1,458 | 1,512 | +82 | +5.7% | 125,500 |
| 2010/06/10 | 1,437 | 1,449 | 1,415 | 1,430 | -10 | -0.7% | 93,400 |
| 2010/06/09 | 1,522 | 1,529 | 1,410 | 1,440 | -70 | -4.6% | 193,600 |
| 2010/06/08 | 1,550 | 1,620 | 1,497 | 1,510 | -61 | -3.9% | 196,000 |
| 2010/06/07 | 1,625 | 1,650 | 1,571 | 1,571 | -130 | -7.6% | 145,900 |
| 2010/06/04 | 1,603 | 1,720 | 1,603 | 1,701 | +101 | +6.3% | 187,200 |
| 2010/06/03 | 1,555 | 1,610 | 1,550 | 1,600 | +54 | +3.5% | 74,100 |
| 2010/06/02 | 1,553 | 1,575 | 1,510 | 1,546 | -6 | -0.4% | 99,200 |
| 2010/06/01 | 1,564 | 1,565 | 1,527 | 1,552 | -12 | -0.8% | 63,200 |
| 2010/05/31 | 1,520 | 1,572 | 1,514 | 1,564 | +48 | +3.2% | 64,400 |
| 2010/05/28 | 1,563 | 1,563 | 1,508 | 1,516 | +16 | +1.1% | 82,000 |
| 2010/05/27 | 1,475 | 1,520 | 1,439 | 1,500 | +25 | +1.7% | 107,600 |
| 2010/05/26 | 1,579 | 1,595 | 1,465 | 1,475 | -87 | -5.6% | 215,400 |
3651～
3700
件表示中 / 3735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 | 67,800円 | -13.9% | -21.8% | 1.47% | 12.27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 |
| ワイエイシイＨＤ | 76,600円 | +30.2% | +60.1% | 5.22% | 11.76倍 | 0.84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 |
| 冨士ダイス | 76,000円 | +6.5% | +16.1% | 5.26% | 32.87倍 | 0.73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 |
| マミヤＯＰ | 136,200円 | -25.8% | -48.5% | 5.14% | 4.69倍 | 0.56倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ツバキナカシマ | 33,900円 | -5.8% | - | 0.00% | - | 0.22倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
