日本精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,455 | 1,465 | 1,427 | 1,456 | +5 | +0.3% | 238,700 |
| 2024/02/22 | 1,430 | 1,459 | 1,418 | 1,451 | +27 | +1.9% | 182,000 |
| 2024/02/21 | 1,406 | 1,428 | 1,405 | 1,424 | +16 | +1.1% | 119,100 |
| 2024/02/20 | 1,425 | 1,437 | 1,405 | 1,408 | -22 | -1.5% | 153,900 |
| 2024/02/19 | 1,405 | 1,441 | 1,403 | 1,430 | +23 | +1.6% | 168,100 |
| 2024/02/16 | 1,402 | 1,422 | 1,396 | 1,407 | +3 | +0.2% | 165,100 |
| 2024/02/15 | 1,431 | 1,445 | 1,395 | 1,404 | -12 | -0.8% | 260,000 |
| 2024/02/14 | 1,470 | 1,470 | 1,406 | 1,416 | -71 | -4.8% | 500,600 |
| 2024/02/13 | 1,437 | 1,505 | 1,415 | 1,487 | +130 | +9.6% | 1,168,000 |
| 2024/02/09 | 1,369 | 1,369 | 1,339 | 1,357 | -13 | -0.9% | 375,900 |
| 2024/02/08 | 1,360 | 1,374 | 1,346 | 1,370 | +15 | +1.1% | 188,700 |
| 2024/02/07 | 1,344 | 1,374 | 1,343 | 1,355 | +1 | +0.1% | 188,200 |
| 2024/02/06 | 1,354 | 1,370 | 1,343 | 1,354 | ±0 | ±0% | 199,200 |
| 2024/02/05 | 1,360 | 1,379 | 1,354 | 1,354 | +5 | +0.4% | 187,500 |
| 2024/02/02 | 1,373 | 1,379 | 1,334 | 1,349 | -15 | -1.1% | 303,800 |
| 2024/02/01 | 1,350 | 1,371 | 1,336 | 1,364 | -12 | -0.9% | 243,800 |
| 2024/01/31 | 1,344 | 1,376 | 1,336 | 1,376 | +54 | +4.1% | 388,600 |
| 2024/01/30 | 1,307 | 1,337 | 1,295 | 1,322 | +11 | +0.8% | 275,500 |
| 2024/01/29 | 1,289 | 1,313 | 1,285 | 1,311 | +40 | +3.1% | 190,100 |
| 2024/01/26 | 1,286 | 1,291 | 1,271 | 1,271 | -20 | -1.5% | 185,900 |
| 2024/01/25 | 1,268 | 1,294 | 1,263 | 1,291 | +29 | +2.3% | 173,900 |
| 2024/01/24 | 1,253 | 1,267 | 1,253 | 1,262 | +9 | +0.7% | 165,000 |
| 2024/01/23 | 1,270 | 1,279 | 1,253 | 1,253 | -14 | -1.1% | 196,500 |
| 2024/01/22 | 1,260 | 1,274 | 1,254 | 1,267 | +14 | +1.1% | 216,100 |
| 2024/01/19 | 1,232 | 1,271 | 1,232 | 1,253 | +25 | +2% | 332,800 |
| 2024/01/18 | 1,206 | 1,242 | 1,203 | 1,228 | +25 | +2.1% | 162,800 |
| 2024/01/17 | 1,203 | 1,222 | 1,201 | 1,203 | +1 | +0.1% | 137,000 |
| 2024/01/16 | 1,217 | 1,217 | 1,195 | 1,202 | -14 | -1.2% | 88,000 |
| 2024/01/15 | 1,198 | 1,219 | 1,195 | 1,216 | +27 | +2.3% | 140,600 |
| 2024/01/12 | 1,213 | 1,214 | 1,184 | 1,189 | -20 | -1.7% | 162,700 |
| 2024/01/11 | 1,220 | 1,240 | 1,207 | 1,209 | -1 | -0.1% | 183,000 |
| 2024/01/10 | 1,201 | 1,226 | 1,194 | 1,210 | +5 | +0.4% | 218,100 |
| 2024/01/09 | 1,180 | 1,205 | 1,175 | 1,205 | +45 | +3.9% | 282,700 |
| 2024/01/05 | 1,172 | 1,174 | 1,157 | 1,160 | -4 | -0.3% | 135,100 |
| 2024/01/04 | 1,149 | 1,166 | 1,138 | 1,164 | +17 | +1.5% | 153,300 |
| 2023/12/29 | 1,132 | 1,147 | 1,130 | 1,147 | +16 | +1.4% | 128,800 |
| 2023/12/28 | 1,113 | 1,132 | 1,107 | 1,131 | +14 | +1.3% | 104,900 |
| 2023/12/27 | 1,110 | 1,121 | 1,106 | 1,117 | +11 | +1% | 171,200 |
| 2023/12/26 | 1,110 | 1,114 | 1,099 | 1,106 | -2 | -0.2% | 182,700 |
| 2023/12/25 | 1,111 | 1,113 | 1,088 | 1,108 | -5 | -0.4% | 336,800 |
| 2023/12/22 | 1,124 | 1,124 | 1,110 | 1,113 | -5 | -0.4% | 158,800 |
| 2023/12/21 | 1,131 | 1,133 | 1,115 | 1,118 | -26 | -2.3% | 190,700 |
| 2023/12/20 | 1,154 | 1,162 | 1,144 | 1,144 | ±0 | ±0% | 144,300 |
| 2023/12/19 | 1,144 | 1,159 | 1,132 | 1,144 | +7 | +0.6% | 219,000 |
| 2023/12/18 | 1,130 | 1,143 | 1,118 | 1,137 | +5 | +0.4% | 190,100 |
| 2023/12/15 | 1,128 | 1,140 | 1,124 | 1,132 | +11 | +1% | 108,700 |
| 2023/12/14 | 1,149 | 1,157 | 1,121 | 1,121 | -31 | -2.7% | 176,300 |
| 2023/12/13 | 1,162 | 1,166 | 1,142 | 1,152 | -21 | -1.8% | 279,500 |
| 2023/12/12 | 1,210 | 1,212 | 1,170 | 1,173 | -27 | -2.3% | 152,100 |
| 2023/12/11 | 1,180 | 1,200 | 1,170 | 1,200 | +37 | +3.2% | 240,600 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「日精機」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 |
|---|---|---|---|---|---|---|---|---|
| 日精機 | 147,600円 | +11.7% | +141.2% | 2.71% | 18.75倍 | 0.41倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| 新明和 | 133,800円 | +10.9% | +0.8% | 3.74% | 11.77倍 | 0.82倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 愛三工 | 147,500円 | +0.2% | -4.1% | 3.80% | 8.37倍 | 0.68倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| モリタＨＤ | 182,200円 | +5.0% | +9.1% | 2.74% | 11.36倍 | 0.88倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| フタバ | 95,000円 | -7.0% | -18.9% | 3.68% | 7.08倍 | 0.68倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
