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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,172 | 1,238 | 1,125 | 1,220 | +78 | +6.8% | 1,340,900 |
| 2025/02/14 | 989 | 1,142 | 982 | 1,142 | +150 | +15.1% | 830,400 |
| 2025/02/13 | 990 | 995 | 976 | 992 | +15 | +1.5% | 177,900 |
| 2025/02/12 | 997 | 1,007 | 971 | 977 | -15 | -1.5% | 449,500 |
| 2025/02/10 | 990 | 993 | 988 | 992 | +1 | +0.1% | 104,500 |
| 2025/02/07 | 986 | 992 | 982 | 991 | +3 | +0.3% | 144,700 |
| 2025/02/06 | 980 | 990 | 976 | 988 | +9 | +0.9% | 123,700 |
| 2025/02/05 | 990 | 996 | 976 | 979 | -9 | -0.9% | 195,700 |
| 2025/02/04 | 1,006 | 1,010 | 986 | 988 | -4 | -0.4% | 156,100 |
| 2025/02/03 | 1,006 | 1,006 | 983 | 992 | -26 | -2.6% | 235,800 |
| 2025/01/31 | 1,013 | 1,019 | 1,003 | 1,018 | +2 | +0.2% | 140,000 |
| 2025/01/30 | 1,012 | 1,016 | 1,004 | 1,016 | +2 | +0.2% | 127,700 |
| 2025/01/29 | 1,016 | 1,024 | 1,013 | 1,014 | +1 | +0.1% | 153,200 |
| 2025/01/28 | 1,002 | 1,023 | 1,001 | 1,013 | -2 | -0.2% | 247,100 |
| 2025/01/27 | 982 | 1,019 | 981 | 1,015 | +42 | +4.3% | 313,200 |
| 2025/01/24 | 978 | 982 | 968 | 973 | ±0 | ±0% | 155,800 |
| 2025/01/23 | 973 | 974 | 968 | 973 | ±0 | ±0% | 123,700 |
| 2025/01/22 | 975 | 977 | 965 | 973 | +6 | +0.6% | 144,600 |
| 2025/01/21 | 976 | 982 | 965 | 967 | +3 | +0.3% | 141,500 |
| 2025/01/20 | 933 | 967 | 933 | 964 | +34 | +3.7% | 234,700 |
| 2025/01/17 | 925 | 936 | 920 | 930 | -1 | -0.1% | 158,700 |
| 2025/01/16 | 937 | 940 | 927 | 931 | -2 | -0.2% | 104,500 |
| 2025/01/15 | 930 | 935 | 927 | 933 | +11 | +1.2% | 125,200 |
| 2025/01/14 | 935 | 936 | 917 | 922 | -14 | -1.5% | 192,500 |
| 2025/01/10 | 944 | 948 | 936 | 936 | -9 | -1% | 120,900 |
| 2025/01/09 | 955 | 956 | 935 | 945 | -10 | -1% | 206,300 |
| 2025/01/08 | 960 | 967 | 955 | 955 | -8 | -0.8% | 212,800 |
| 2025/01/07 | 966 | 970 | 960 | 963 | +4 | +0.4% | 177,200 |
| 2025/01/06 | 976 | 979 | 958 | 959 | -12 | -1.2% | 238,300 |
| 2024/12/30 | 970 | 978 | 966 | 971 | +3 | +0.3% | 176,700 |
| 2024/12/27 | 962 | 970 | 955 | 968 | -5 | -0.5% | 358,400 |
| 2024/12/26 | 960 | 978 | 958 | 973 | +16 | +1.7% | 252,900 |
| 2024/12/25 | 959 | 959 | 944 | 957 | +3 | +0.3% | 127,400 |
| 2024/12/24 | 947 | 956 | 943 | 954 | +7 | +0.7% | 168,000 |
| 2024/12/23 | 945 | 948 | 938 | 947 | +5 | +0.5% | 146,800 |
| 2024/12/20 | 959 | 959 | 942 | 942 | -15 | -1.6% | 175,500 |
| 2024/12/19 | 953 | 969 | 952 | 957 | -5 | -0.5% | 136,400 |
| 2024/12/18 | 964 | 976 | 957 | 962 | -2 | -0.2% | 130,500 |
| 2024/12/17 | 964 | 973 | 958 | 964 | +6 | +0.6% | 207,600 |
| 2024/12/16 | 950 | 964 | 950 | 958 | +6 | +0.6% | 373,100 |
| 2024/12/13 | 946 | 953 | 945 | 952 | -1 | -0.1% | 131,200 |
| 2024/12/12 | 950 | 958 | 950 | 953 | +8 | +0.8% | 109,400 |
| 2024/12/11 | 950 | 952 | 940 | 945 | -2 | -0.2% | 105,700 |
| 2024/12/10 | 945 | 958 | 945 | 947 | +8 | +0.9% | 119,900 |
| 2024/12/09 | 934 | 945 | 931 | 939 | +5 | +0.5% | 161,100 |
| 2024/12/06 | 943 | 944 | 930 | 934 | -9 | -1% | 122,500 |
| 2024/12/05 | 951 | 953 | 941 | 943 | -2 | -0.2% | 154,600 |
| 2024/12/04 | 960 | 960 | 944 | 945 | -13 | -1.4% | 188,000 |
| 2024/12/03 | 954 | 963 | 954 | 958 | +5 | +0.5% | 196,400 |
| 2024/12/02 | 957 | 961 | 951 | 953 | -3 | -0.3% | 135,100 |
51～
100
件表示中 / 3691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 | 117,400円 | +8.0% | +46.9% | 3.07% | 6.88倍 | 0.56倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| マニー | 116,800円 | +5.9% | +4.6% | 3.34% | 18.11倍 | 2.15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 | 140,300円 | +4.5% | +16.7% | 2.00% | 19.36倍 | 1.28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 | 217,000円 | +9.5% | +9.5% | 2.03% | 17.40倍 | 1.86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 |
| テラドローン | 666,000円 | +19.6% | - | 0.00% | - | 9.22倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
