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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,478 | 1,497 | 1,462 | 1,467 | -1 | -0.1% | 237,700 |
| 2025/09/18 | 1,475 | 1,477 | 1,458 | 1,468 | ±0 | ±0% | 128,000 |
| 2025/09/17 | 1,473 | 1,476 | 1,450 | 1,468 | -19 | -1.3% | 133,900 |
| 2025/09/16 | 1,485 | 1,495 | 1,474 | 1,487 | ±0 | ±0% | 124,300 |
| 2025/09/12 | 1,495 | 1,495 | 1,475 | 1,487 | +3 | +0.2% | 135,800 |
| 2025/09/11 | 1,490 | 1,502 | 1,476 | 1,484 | -4 | -0.3% | 159,100 |
| 2025/09/10 | 1,512 | 1,515 | 1,488 | 1,488 | -40 | -2.6% | 220,000 |
| 2025/09/09 | 1,531 | 1,552 | 1,514 | 1,528 | +1 | +0.1% | 261,500 |
| 2025/09/08 | 1,537 | 1,544 | 1,518 | 1,527 | +2 | +0.1% | 184,100 |
| 2025/09/05 | 1,513 | 1,525 | 1,500 | 1,525 | +15 | +1% | 206,500 |
| 2025/09/04 | 1,516 | 1,519 | 1,499 | 1,510 | -1 | -0.1% | 112,600 |
| 2025/09/03 | 1,510 | 1,526 | 1,500 | 1,511 | +1 | +0.1% | 188,400 |
| 2025/09/02 | 1,500 | 1,519 | 1,497 | 1,510 | +10 | +0.7% | 224,800 |
| 2025/09/01 | 1,497 | 1,508 | 1,474 | 1,500 | +3 | +0.2% | 277,500 |
| 2025/08/29 | 1,485 | 1,499 | 1,482 | 1,497 | +14 | +0.9% | 181,400 |
| 2025/08/28 | 1,470 | 1,490 | 1,461 | 1,483 | +4 | +0.3% | 200,500 |
| 2025/08/27 | 1,482 | 1,500 | 1,474 | 1,479 | -3 | -0.2% | 230,800 |
| 2025/08/26 | 1,480 | 1,488 | 1,472 | 1,482 | +2 | +0.1% | 223,300 |
| 2025/08/25 | 1,466 | 1,481 | 1,462 | 1,480 | +31 | +2.1% | 305,600 |
| 2025/08/22 | 1,422 | 1,449 | 1,420 | 1,449 | +36 | +2.5% | 265,000 |
| 2025/08/21 | 1,410 | 1,416 | 1,399 | 1,413 | ±0 | ±0% | 117,800 |
| 2025/08/20 | 1,396 | 1,437 | 1,391 | 1,413 | +20 | +1.4% | 294,900 |
| 2025/08/19 | 1,396 | 1,403 | 1,388 | 1,393 | -5 | -0.4% | 209,100 |
| 2025/08/18 | 1,382 | 1,410 | 1,380 | 1,398 | +29 | +2.1% | 255,000 |
| 2025/08/15 | 1,424 | 1,437 | 1,355 | 1,369 | -31 | -2.2% | 531,600 |
| 2025/08/14 | 1,415 | 1,447 | 1,390 | 1,400 | -17 | -1.2% | 594,200 |
| 2025/08/13 | 1,417 | 1,426 | 1,405 | 1,417 | +4 | +0.3% | 206,800 |
| 2025/08/12 | 1,415 | 1,434 | 1,412 | 1,413 | ±0 | ±0% | 308,200 |
| 2025/08/08 | 1,405 | 1,417 | 1,402 | 1,413 | +14 | +1% | 268,800 |
| 2025/08/07 | 1,390 | 1,406 | 1,386 | 1,399 | +8 | +0.6% | 274,500 |
| 2025/08/06 | 1,375 | 1,395 | 1,370 | 1,391 | +15 | +1.1% | 278,900 |
| 2025/08/05 | 1,356 | 1,376 | 1,354 | 1,376 | +30 | +2.2% | 149,900 |
| 2025/08/04 | 1,334 | 1,349 | 1,325 | 1,346 | -18 | -1.3% | 175,300 |
| 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 |
1～
50
件表示中 / 3787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 | 148,000円 | +8.0% | +46.9% | 2.43% | 8.68倍 | 0.69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 | 305,500円 | +6.0% | +9.0% | 1.64% | 16.32倍 | 1.81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 | 131,200円 | +3.8% | -7.8% | 2.97% | 23.72倍 | 2.42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 | 115,300円 | +2.9% | -1.1% | 2.43% | 14.79倍 | 1.00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 |
| 東京計器 | 474,500円 | +3.4% | -21.8% | 0.84% | 31.70倍 | 1.93倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
