日機装の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,360 | 1,369 | 1,356 | 1,364 | +9 | +0.7% | 195,100 |
| 2025/07/31 | 1,340 | 1,365 | 1,340 | 1,355 | +31 | +2.3% | 260,800 |
| 2025/07/30 | 1,310 | 1,324 | 1,305 | 1,324 | +9 | +0.7% | 518,500 |
| 2025/07/29 | 1,325 | 1,326 | 1,309 | 1,315 | -11 | -0.8% | 112,100 |
| 2025/07/28 | 1,340 | 1,341 | 1,320 | 1,326 | -18 | -1.3% | 203,900 |
| 2025/07/25 | 1,345 | 1,350 | 1,329 | 1,344 | -2 | -0.1% | 136,500 |
| 2025/07/24 | 1,332 | 1,349 | 1,324 | 1,346 | +23 | +1.7% | 213,200 |
| 2025/07/23 | 1,324 | 1,325 | 1,313 | 1,323 | +21 | +1.6% | 154,900 |
| 2025/07/22 | 1,306 | 1,327 | 1,298 | 1,302 | +9 | +0.7% | 242,600 |
| 2025/07/18 | 1,294 | 1,298 | 1,287 | 1,293 | +2 | +0.2% | 69,900 |
| 2025/07/17 | 1,279 | 1,291 | 1,267 | 1,291 | +4 | +0.3% | 102,800 |
| 2025/07/16 | 1,280 | 1,293 | 1,274 | 1,287 | +3 | +0.2% | 111,400 |
| 2025/07/15 | 1,290 | 1,299 | 1,283 | 1,284 | -7 | -0.5% | 117,500 |
| 2025/07/14 | 1,291 | 1,299 | 1,282 | 1,291 | -2 | -0.2% | 112,500 |
| 2025/07/11 | 1,298 | 1,307 | 1,289 | 1,293 | +7 | +0.5% | 130,800 |
| 2025/07/10 | 1,295 | 1,299 | 1,273 | 1,286 | -18 | -1.4% | 207,700 |
| 2025/07/09 | 1,303 | 1,315 | 1,292 | 1,304 | +1 | +0.1% | 180,600 |
| 2025/07/08 | 1,280 | 1,304 | 1,280 | 1,303 | +30 | +2.4% | 208,400 |
| 2025/07/07 | 1,280 | 1,284 | 1,265 | 1,273 | -17 | -1.3% | 159,900 |
| 2025/07/04 | 1,299 | 1,305 | 1,286 | 1,290 | -5 | -0.4% | 172,300 |
| 2025/07/03 | 1,286 | 1,301 | 1,281 | 1,295 | +4 | +0.3% | 254,700 |
| 2025/07/02 | 1,274 | 1,302 | 1,265 | 1,291 | -1 | -0.1% | 302,600 |
| 2025/07/01 | 1,269 | 1,300 | 1,261 | 1,292 | +9 | +0.7% | 323,000 |
| 2025/06/30 | 1,267 | 1,291 | 1,253 | 1,283 | +42 | +3.4% | 361,500 |
| 2025/06/27 | 1,239 | 1,256 | 1,230 | 1,241 | +6 | +0.5% | 385,200 |
| 2025/06/26 | 1,217 | 1,236 | 1,215 | 1,235 | +20 | +1.6% | 217,500 |
| 2025/06/25 | 1,227 | 1,235 | 1,205 | 1,215 | -6 | -0.5% | 198,800 |
| 2025/06/24 | 1,229 | 1,242 | 1,217 | 1,221 | -7 | -0.6% | 348,700 |
| 2025/06/23 | 1,176 | 1,235 | 1,171 | 1,228 | +43 | +3.6% | 664,000 |
| 2025/06/20 | 1,165 | 1,206 | 1,165 | 1,185 | +18 | +1.5% | 344,100 |
| 2025/06/19 | 1,173 | 1,178 | 1,163 | 1,167 | -3 | -0.3% | 85,000 |
| 2025/06/18 | 1,164 | 1,182 | 1,164 | 1,170 | +1 | +0.1% | 127,900 |
| 2025/06/17 | 1,156 | 1,174 | 1,155 | 1,169 | +11 | +0.9% | 146,400 |
| 2025/06/16 | 1,165 | 1,166 | 1,149 | 1,158 | +8 | +0.7% | 164,700 |
| 2025/06/13 | 1,185 | 1,187 | 1,150 | 1,150 | -37 | -3.1% | 192,000 |
| 2025/06/12 | 1,180 | 1,196 | 1,180 | 1,187 | +7 | +0.6% | 229,300 |
| 2025/06/11 | 1,170 | 1,189 | 1,168 | 1,180 | +14 | +1.2% | 262,000 |
| 2025/06/10 | 1,166 | 1,169 | 1,159 | 1,166 | +7 | +0.6% | 309,800 |
| 2025/06/09 | 1,166 | 1,171 | 1,149 | 1,159 | -2 | -0.2% | 263,700 |
| 2025/06/06 | 1,170 | 1,182 | 1,161 | 1,161 | -10 | -0.9% | 173,100 |
| 2025/06/05 | 1,176 | 1,179 | 1,165 | 1,171 | -15 | -1.3% | 220,300 |
| 2025/06/04 | 1,170 | 1,193 | 1,170 | 1,186 | +17 | +1.5% | 179,700 |
| 2025/06/03 | 1,178 | 1,181 | 1,168 | 1,169 | -12 | -1% | 140,500 |
| 2025/06/02 | 1,193 | 1,193 | 1,180 | 1,181 | -26 | -2.2% | 144,400 |
| 2025/05/30 | 1,213 | 1,217 | 1,205 | 1,207 | -19 | -1.5% | 245,300 |
| 2025/05/29 | 1,216 | 1,227 | 1,208 | 1,226 | +11 | +0.9% | 163,100 |
| 2025/05/28 | 1,225 | 1,228 | 1,215 | 1,215 | +4 | +0.3% | 133,400 |
| 2025/05/27 | 1,208 | 1,216 | 1,197 | 1,211 | +3 | +0.2% | 114,300 |
| 2025/05/26 | 1,207 | 1,215 | 1,201 | 1,208 | -12 | -1% | 188,000 |
| 2025/05/23 | 1,218 | 1,233 | 1,211 | 1,220 | +7 | +0.6% | 225,500 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「日機装」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 |
|---|---|---|---|---|---|---|---|---|
| 日機装 | 136,400円 | +8.0% | +46.9% | 2.64% | 8.00倍 | 0.65倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 理計器 | 324,000円 | +6.0% | +9.0% | 1.54% | 17.31倍 | 1.92倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 130,000円 | +3.8% | -7.8% | 3.00% | 23.50倍 | 2.40倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| メニコン | 119,100円 | +2.9% | -1.1% | 2.35% | 15.56倍 | 1.06倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 204,400円 | +5.6% | -2.9% | 2.59% | 15.47倍 | 1.71倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
市場注目の銘柄
チャート関連のコラム
