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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 964 | 964 | 952 | 954 | -10 | -1% | 19,000 |
| 2010/06/16 | 954 | 969 | 954 | 964 | +14 | +1.5% | 18,000 |
| 2010/06/15 | 943 | 950 | 943 | 950 | -8 | -0.8% | 56,000 |
| 2010/06/14 | 975 | 975 | 957 | 958 | +8 | +0.8% | 54,000 |
| 2010/06/11 | 974 | 974 | 938 | 950 | -20 | -2.1% | 120,000 |
| 2010/06/10 | 952 | 980 | 945 | 970 | +10 | +1% | 82,000 |
| 2010/06/09 | 909 | 973 | 909 | 960 | +36 | +3.9% | 235,000 |
| 2010/06/08 | 914 | 935 | 912 | 924 | +9 | +1% | 32,000 |
| 2010/06/07 | 935 | 937 | 909 | 915 | -33 | -3.5% | 82,000 |
| 2010/06/04 | 902 | 948 | 902 | 948 | +47 | +5.2% | 27,000 |
| 2010/06/03 | 896 | 910 | 894 | 901 | +11 | +1.2% | 18,000 |
| 2010/06/02 | 890 | 893 | 885 | 890 | -7 | -0.8% | 115,000 |
| 2010/06/01 | 900 | 900 | 889 | 897 | +8 | +0.9% | 63,000 |
| 2010/05/31 | 891 | 899 | 855 | 889 | -1 | -0.1% | 50,000 |
| 2010/05/28 | 870 | 895 | 870 | 890 | +37 | +4.3% | 65,000 |
| 2010/05/27 | 850 | 856 | 841 | 853 | -12 | -1.4% | 77,000 |
| 2010/05/26 | 889 | 899 | 829 | 865 | -39 | -4.3% | 132,000 |
| 2010/05/25 | 920 | 920 | 894 | 904 | -22 | -2.4% | 37,000 |
| 2010/05/24 | 918 | 934 | 900 | 926 | +27 | +3% | 36,000 |
| 2010/05/21 | 900 | 900 | 870 | 899 | -20 | -2.2% | 63,000 |
| 2010/05/20 | 943 | 960 | 911 | 919 | -39 | -4.1% | 53,000 |
| 2010/05/19 | 930 | 958 | 930 | 958 | -2 | -0.2% | 21,000 |
| 2010/05/18 | 985 | 985 | 947 | 960 | -10 | -1% | 45,000 |
| 2010/05/17 | 988 | 988 | 970 | 970 | -29 | -2.9% | 80,000 |
| 2010/05/14 | 1,029 | 1,048 | 990 | 999 | -49 | -4.7% | 173,000 |
| 2010/05/13 | 1,032 | 1,048 | 1,020 | 1,048 | +46 | +4.6% | 93,000 |
| 2010/05/12 | 1,025 | 1,051 | 1,002 | 1,002 | -27 | -2.6% | 44,000 |
| 2010/05/11 | 1,075 | 1,075 | 1,023 | 1,029 | -4 | -0.4% | 90,000 |
| 2010/05/10 | 1,007 | 1,033 | 1,003 | 1,033 | +5 | +0.5% | 112,000 |
| 2010/05/07 | 1,029 | 1,042 | 1,000 | 1,028 | -22 | -2.1% | 151,000 |
| 2010/05/06 | 1,020 | 1,050 | 1,010 | 1,050 | +14 | +1.4% | 180,000 |
| 2010/04/30 | 1,053 | 1,053 | 1,035 | 1,036 | -11 | -1.1% | 109,000 |
| 2010/04/28 | 1,056 | 1,060 | 1,033 | 1,047 | -39 | -3.6% | 133,000 |
| 2010/04/27 | 1,135 | 1,135 | 1,084 | 1,086 | -49 | -4.3% | 101,000 |
| 2010/04/26 | 1,100 | 1,153 | 1,100 | 1,135 | +53 | +4.9% | 172,000 |
| 2010/04/23 | 1,059 | 1,084 | 1,054 | 1,082 | +20 | +1.9% | 100,000 |
| 2010/04/22 | 1,025 | 1,068 | 1,025 | 1,062 | +24 | +2.3% | 67,000 |
| 2010/04/21 | 1,039 | 1,045 | 1,034 | 1,038 | +13 | +1.3% | 85,000 |
| 2010/04/20 | 989 | 1,031 | 989 | 1,025 | +36 | +3.6% | 74,000 |
| 2010/04/19 | 984 | 989 | 977 | 989 | +1 | +0.1% | 81,000 |
| 2010/04/16 | 1,012 | 1,013 | 985 | 988 | -27 | -2.7% | 51,000 |
| 2010/04/15 | 1,026 | 1,050 | 1,015 | 1,015 | -6 | -0.6% | 42,000 |
| 2010/04/14 | 1,047 | 1,047 | 1,020 | 1,021 | +4 | +0.4% | 18,000 |
| 2010/04/13 | 1,026 | 1,040 | 1,005 | 1,017 | -24 | -2.3% | 56,000 |
| 2010/04/12 | 1,028 | 1,043 | 1,023 | 1,041 | +14 | +1.4% | 32,000 |
| 2010/04/09 | 1,027 | 1,039 | 1,001 | 1,027 | +7 | +0.7% | 92,000 |
| 2010/04/08 | 1,061 | 1,062 | 1,017 | 1,020 | -69 | -6.3% | 79,000 |
| 2010/04/07 | 1,091 | 1,097 | 1,079 | 1,089 | +4 | +0.4% | 45,000 |
| 2010/04/06 | 1,100 | 1,106 | 1,083 | 1,085 | -12 | -1.1% | 56,000 |
| 2010/04/05 | 1,090 | 1,097 | 1,080 | 1,097 | +17 | +1.6% | 64,000 |
3401～
3450
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
