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 |
|---|---|---|---|---|---|---|---|
| 2026/11/04 | 2,992 | 2,992 | 2,725 | 2,890 | -82 | -2.8% | 1,616,100 |
| 2026/11/02 | 2,969 | 3,020 | 2,947 | 2,972 | -38 | -1.3% | 460,300 |
| 2026/10/30 | 3,085 | 3,095 | 2,970 | 3,010 | -125 | -4% | 464,500 |
| 2026/10/29 | 3,175 | 3,175 | 3,080 | 3,135 | -35 | -1.1% | 594,500 |
| 2026/10/28 | 3,155 | 3,175 | 3,075 | 3,170 | +85 | +2.8% | 393,500 |
| 2026/10/27 | 3,050 | 3,110 | 3,020 | 3,085 | +90 | +3% | 374,200 |
| 2026/10/26 | 2,963 | 3,030 | 2,913 | 2,995 | +29 | +1% | 731,600 |
| 2026/10/23 | 2,920 | 2,994 | 2,828 | 2,966 | -74 | -2.4% | 1,432,300 |
| 2026/10/22 | 3,280 | 3,285 | 3,020 | 3,040 | -185 | -5.7% | 401,500 |
| 2026/10/21 | 3,300 | 3,320 | 3,200 | 3,225 | +95 | +3% | 365,100 |
| 2026/10/20 | 3,370 | 3,395 | 3,120 | 3,130 | -240 | -7.1% | 1,055,000 |
| 2026/10/19 | 3,280 | 3,400 | 3,255 | 3,370 | -90 | -2.6% | 322,800 |
| 2026/10/16 | 3,450 | 3,520 | 3,435 | 3,460 | +100 | +3% | 698,900 |
| 2026/10/15 | 3,700 | 3,760 | 3,355 | 3,360 | -410 | -10.9% | 1,081,900 |
| 2026/10/14 | 3,830 | 3,850 | 3,720 | 3,770 | -60 | -1.6% | 361,800 |
| 2026/10/13 | 3,805 | 3,860 | 3,680 | 3,830 | +95 | +2.5% | 367,700 |
| 2026/10/09 | 3,630 | 3,750 | 3,560 | 3,735 | +55 | +1.5% | 391,900 |
| 2026/10/08 | 3,825 | 3,825 | 3,680 | 3,680 | -195 | -5% | 336,600 |
| 2026/10/07 | 3,865 | 3,960 | 3,780 | 3,875 | -30 | -0.8% | 346,100 |
| 2026/10/06 | 3,815 | 3,920 | 3,800 | 3,905 | +90 | +2.4% | 334,200 |
| 2026/10/05 | 3,670 | 3,825 | 3,655 | 3,815 | +215 | +6% | 472,900 |
| 2026/10/02 | 3,515 | 3,675 | 3,505 | 3,600 | +50 | +1.4% | 578,600 |
| 2026/10/01 | 3,545 | 3,585 | 3,510 | 3,550 | -15 | -0.4% | 238,400 |
| 2026/09/30 | 3,595 | 3,620 | 3,545 | 3,565 | +25 | +0.7% | 332,300 |
| 2026/09/29 | 3,645 | 3,675 | 3,495 | 3,540 | -115 | -3.1% | 341,200 |
| 2026/09/28 | 3,640 | 3,770 | 3,605 | 3,655 | +5 | +0.1% | 734,900 |
| 2026/09/25 | 3,510 | 3,675 | 3,490 | 3,650 | +165 | +4.7% | 471,900 |
| 2026/09/24 | 3,470 | 3,535 | 3,455 | 3,485 | +70 | +2% | 328,000 |
| 2026/09/18 | 3,430 | 3,455 | 3,375 | 3,415 | -15 | -0.4% | 324,800 |
| 2026/09/17 | 3,400 | 3,465 | 3,390 | 3,430 | +30 | +0.9% | 259,600 |
| 2026/09/16 | 3,260 | 3,410 | 3,235 | 3,400 | +170 | +5.3% | 328,300 |
| 2026/09/15 | 3,170 | 3,280 | 3,150 | 3,230 | +30 | +0.9% | 438,600 |
| 2026/09/14 | 3,155 | 3,260 | 3,140 | 3,200 | -70 | -2.1% | 621,700 |
| 2026/09/11 | 3,260 | 3,310 | 3,200 | 3,270 | -110 | -3.3% | 443,400 |
| 2026/09/10 | 3,490 | 3,505 | 3,320 | 3,380 | -40 | -1.2% | 511,700 |
| 2026/09/09 | 3,410 | 3,465 | 3,390 | 3,420 | +15 | +0.4% | 246,500 |
| 2026/09/08 | 3,575 | 3,585 | 3,405 | 3,405 | -210 | -5.8% | 449,600 |
| 2026/09/07 | 3,550 | 3,630 | 3,520 | 3,615 | +110 | +3.1% | 308,400 |
| 2026/09/04 | 3,575 | 3,585 | 3,480 | 3,505 | -45 | -1.3% | 436,400 |
| 2026/09/03 | 3,685 | 3,705 | 3,515 | 3,550 | -80 | -2.2% | 530,700 |
| 2026/09/02 | 3,750 | 3,780 | 3,615 | 3,630 | -145 | -3.8% | 578,400 |
| 2026/09/01 | 3,905 | 4,015 | 3,755 | 3,775 | +10 | +0.3% | 518,700 |
| 2026/08/31 | 3,800 | 3,805 | 3,585 | 3,765 | -75 | -2% | 834,800 |
| 2026/08/28 | 3,840 | 4,020 | 3,815 | 3,840 | +35 | +0.9% | 873,600 |
| 2026/08/27 | 3,665 | 3,885 | 3,585 | 3,805 | +180 | +5% | 1,220,700 |
| 2026/08/26 | 3,475 | 3,690 | 3,435 | 3,625 | +175 | +5.1% | 798,100 |
| 2026/08/25 | 3,405 | 3,450 | 3,365 | 3,450 | +15 | +0.4% | 302,300 |
| 2026/08/24 | 3,520 | 3,525 | 3,430 | 3,435 | -15 | -0.4% | 372,800 |
| 2026/08/21 | 3,555 | 3,555 | 3,430 | 3,450 | -115 | -3.2% | 429,100 |
| 2026/08/20 | 3,460 | 3,595 | 3,410 | 3,565 | +175 | +5.2% | 574,700 |
1～
50
件表示中 / 4058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 | 278,600円 | +14.9% | +15.9% | 2.15% | 11.52倍 | 1.06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 |
| タムロン | 137,700円 | +9.3% | +10.8% | 3.70% | 16.24倍 | 2.48倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| ノーリツ鋼機 | 206,000円 | +40.6% | +12.1% | 3.64% | 13.00倍 | 0.94倍 |
|
持株会社。多角化志向を経て事業集約。現在はＤＪ等音響機器のほか、金属加工、建材手がける |
| 理計器 | 339,500円 | +8.7% | -3.3% | 1.77% | 16.08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 | 154,100円 | +10.6% | +3.3% | 2.73% | 19.97倍 | 2.57倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
市場注目の銘柄
チャート関連のコラム
