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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,235 | 1,235 | 1,150 | 1,163 | -78 | -6.3% | 648,000 |
2023/12/07 | 1,255 | 1,264 | 1,231 | 1,241 | -16 | -1.3% | 141,900 |
2023/12/06 | 1,231 | 1,262 | 1,230 | 1,257 | +18 | +1.5% | 99,100 |
2023/12/05 | 1,218 | 1,262 | 1,218 | 1,239 | +16 | +1.3% | 268,700 |
2023/12/04 | 1,235 | 1,240 | 1,205 | 1,223 | -7 | -0.6% | 260,500 |
2023/12/01 | 1,260 | 1,260 | 1,230 | 1,230 | -29 | -2.3% | 260,200 |
2023/11/30 | 1,262 | 1,272 | 1,252 | 1,259 | -6 | -0.5% | 138,200 |
2023/11/29 | 1,281 | 1,285 | 1,265 | 1,265 | -26 | -2% | 89,000 |
2023/11/28 | 1,269 | 1,291 | 1,269 | 1,291 | +29 | +2.3% | 158,600 |
2023/11/27 | 1,290 | 1,291 | 1,256 | 1,262 | -15 | -1.2% | 204,900 |
2023/11/24 | 1,271 | 1,281 | 1,259 | 1,277 | +10 | +0.8% | 159,900 |
2023/11/22 | 1,256 | 1,295 | 1,254 | 1,267 | +15 | +1.2% | 218,700 |
2023/11/21 | 1,262 | 1,277 | 1,245 | 1,252 | -11 | -0.9% | 327,400 |
2023/11/20 | 1,318 | 1,318 | 1,261 | 1,263 | -50 | -3.8% | 393,400 |
2023/11/17 | 1,259 | 1,313 | 1,252 | 1,313 | +59 | +4.7% | 403,800 |
2023/11/16 | 1,233 | 1,254 | 1,222 | 1,254 | +22 | +1.8% | 206,000 |
2023/11/15 | 1,230 | 1,244 | 1,210 | 1,232 | +28 | +2.3% | 414,200 |
2023/11/14 | 1,240 | 1,248 | 1,203 | 1,204 | -38 | -3.1% | 410,800 |
2023/11/13 | 1,249 | 1,270 | 1,216 | 1,242 | +113 | +10% | 1,087,700 |
2023/11/10 | 1,134 | 1,135 | 1,106 | 1,129 | +7 | +0.6% | 324,700 |
2023/11/09 | 1,104 | 1,125 | 1,104 | 1,122 | +11 | +1% | 182,300 |
2023/11/08 | 1,135 | 1,160 | 1,104 | 1,111 | -20 | -1.8% | 260,900 |
2023/11/07 | 1,125 | 1,142 | 1,111 | 1,131 | +18 | +1.6% | 199,700 |
2023/11/06 | 1,100 | 1,118 | 1,088 | 1,113 | +20 | +1.8% | 179,300 |
2023/11/02 | 1,123 | 1,130 | 1,093 | 1,093 | -11 | -1% | 142,300 |
2023/11/01 | 1,091 | 1,104 | 1,086 | 1,104 | +36 | +3.4% | 101,500 |
2023/10/31 | 1,066 | 1,068 | 1,049 | 1,068 | +14 | +1.3% | 88,900 |
2023/10/30 | 1,080 | 1,089 | 1,049 | 1,054 | -42 | -3.8% | 106,700 |
2023/10/27 | 1,063 | 1,096 | 1,046 | 1,096 | +30 | +2.8% | 95,000 |
2023/10/26 | 1,079 | 1,090 | 1,065 | 1,066 | -13 | -1.2% | 80,300 |
2023/10/25 | 1,096 | 1,097 | 1,078 | 1,079 | +4 | +0.4% | 91,800 |
2023/10/24 | 1,090 | 1,092 | 1,054 | 1,075 | -4 | -0.4% | 163,200 |
2023/10/23 | 1,092 | 1,109 | 1,037 | 1,079 | -21 | -1.9% | 176,000 |
2023/10/20 | 1,107 | 1,122 | 1,092 | 1,100 | -9 | -0.8% | 101,800 |
2023/10/19 | 1,107 | 1,116 | 1,100 | 1,109 | -16 | -1.4% | 68,300 |
2023/10/18 | 1,102 | 1,126 | 1,102 | 1,125 | +8 | +0.7% | 87,400 |
2023/10/17 | 1,130 | 1,141 | 1,110 | 1,117 | +16 | +1.5% | 137,700 |
2023/10/16 | 1,108 | 1,120 | 1,096 | 1,101 | -13 | -1.2% | 167,800 |
2023/10/13 | 1,130 | 1,138 | 1,108 | 1,114 | -17 | -1.5% | 95,800 |
2023/10/12 | 1,135 | 1,138 | 1,120 | 1,131 | +9 | +0.8% | 100,800 |
2023/10/11 | 1,118 | 1,142 | 1,108 | 1,122 | +6 | +0.5% | 156,400 |
2023/10/10 | 1,109 | 1,139 | 1,108 | 1,116 | +35 | +3.2% | 110,900 |
2023/10/06 | 1,075 | 1,094 | 1,064 | 1,081 | +9 | +0.8% | 100,300 |
2023/10/05 | 1,065 | 1,079 | 1,057 | 1,072 | +22 | +2.1% | 169,600 |
2023/10/04 | 1,056 | 1,068 | 1,043 | 1,050 | -48 | -4.4% | 407,200 |
2023/10/03 | 1,140 | 1,140 | 1,096 | 1,098 | -61 | -5.3% | 309,200 |
2023/10/02 | 1,167 | 1,195 | 1,155 | 1,159 | -8 | -0.7% | 225,200 |
2023/09/29 | 1,210 | 1,210 | 1,159 | 1,167 | -40 | -3.3% | 233,000 |
2023/09/28 | 1,207 | 1,227 | 1,195 | 1,207 | -8 | -0.7% | 133,000 |
2023/09/27 | 1,219 | 1,222 | 1,201 | 1,215 | -5 | -0.4% | 128,900 |
101~
150
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