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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,218 | 1,237 | 1,212 | 1,213 | -19 | -1.5% | 199,700 |
| 2025/05/21 | 1,232 | 1,240 | 1,219 | 1,232 | ±0 | ±0% | 189,300 |
| 2025/05/20 | 1,247 | 1,253 | 1,222 | 1,232 | -14 | -1.1% | 194,300 |
| 2025/05/19 | 1,212 | 1,248 | 1,209 | 1,246 | +16 | +1.3% | 207,700 |
| 2025/05/16 | 1,201 | 1,254 | 1,201 | 1,230 | +18 | +1.5% | 340,400 |
| 2025/05/15 | 1,208 | 1,239 | 1,181 | 1,212 | -2 | -0.2% | 307,700 |
| 2025/05/14 | 1,205 | 1,215 | 1,191 | 1,214 | +3 | +0.2% | 122,300 |
| 2025/05/13 | 1,242 | 1,244 | 1,205 | 1,211 | +8 | +0.7% | 132,500 |
| 2025/05/12 | 1,186 | 1,205 | 1,186 | 1,203 | +17 | +1.4% | 125,000 |
| 2025/05/09 | 1,179 | 1,187 | 1,172 | 1,186 | +20 | +1.7% | 108,700 |
| 2025/05/08 | 1,165 | 1,172 | 1,152 | 1,166 | +2 | +0.2% | 107,900 |
| 2025/05/07 | 1,171 | 1,171 | 1,152 | 1,164 | -7 | -0.6% | 158,800 |
| 2025/05/02 | 1,186 | 1,188 | 1,168 | 1,171 | -3 | -0.3% | 188,400 |
| 2025/05/01 | 1,180 | 1,186 | 1,172 | 1,174 | -15 | -1.3% | 149,400 |
| 2025/04/30 | 1,198 | 1,198 | 1,175 | 1,189 | -8 | -0.7% | 278,300 |
| 2025/04/28 | 1,184 | 1,202 | 1,184 | 1,197 | +23 | +2% | 220,300 |
| 2025/04/25 | 1,171 | 1,196 | 1,169 | 1,174 | +14 | +1.2% | 135,300 |
| 2025/04/24 | 1,175 | 1,186 | 1,160 | 1,160 | ±0 | ±0% | 212,400 |
| 2025/04/23 | 1,160 | 1,173 | 1,157 | 1,160 | +25 | +2.2% | 267,300 |
| 2025/04/22 | 1,130 | 1,146 | 1,129 | 1,135 | -8 | -0.7% | 133,100 |
| 2025/04/21 | 1,165 | 1,166 | 1,135 | 1,143 | -23 | -2% | 125,500 |
| 2025/04/18 | 1,149 | 1,171 | 1,143 | 1,166 | +28 | +2.5% | 145,300 |
| 2025/04/17 | 1,137 | 1,149 | 1,128 | 1,138 | +5 | +0.4% | 122,800 |
| 2025/04/16 | 1,170 | 1,174 | 1,121 | 1,133 | -36 | -3.1% | 147,800 |
| 2025/04/15 | 1,177 | 1,180 | 1,164 | 1,169 | +22 | +1.9% | 204,500 |
| 2025/04/14 | 1,140 | 1,153 | 1,132 | 1,147 | +8 | +0.7% | 166,200 |
| 2025/04/11 | 1,090 | 1,139 | 1,081 | 1,139 | -11 | -1% | 298,300 |
| 2025/04/10 | 1,195 | 1,195 | 1,146 | 1,150 | +87 | +8.2% | 299,500 |
| 2025/04/09 | 1,075 | 1,076 | 1,043 | 1,063 | -58 | -5.2% | 318,700 |
| 2025/04/08 | 1,105 | 1,130 | 1,094 | 1,121 | +71 | +6.8% | 429,500 |
| 2025/04/07 | 1,090 | 1,090 | 1,016 | 1,050 | -70 | -6.3% | 701,400 |
| 2025/04/04 | 1,153 | 1,159 | 1,073 | 1,120 | -93 | -7.7% | 851,100 |
| 2025/04/03 | 1,211 | 1,227 | 1,199 | 1,213 | -63 | -4.9% | 362,500 |
| 2025/04/02 | 1,283 | 1,286 | 1,262 | 1,276 | -1 | -0.1% | 412,600 |
| 2025/04/01 | 1,282 | 1,293 | 1,262 | 1,277 | +2 | +0.2% | 322,000 |
| 2025/03/31 | 1,291 | 1,310 | 1,273 | 1,275 | -64 | -4.8% | 367,000 |
| 2025/03/28 | 1,345 | 1,376 | 1,331 | 1,339 | -6 | -0.4% | 464,500 |
| 2025/03/27 | 1,310 | 1,345 | 1,310 | 1,345 | +18 | +1.4% | 323,900 |
| 2025/03/26 | 1,341 | 1,341 | 1,320 | 1,327 | +4 | +0.3% | 166,000 |
| 2025/03/25 | 1,331 | 1,340 | 1,307 | 1,323 | -13 | -1% | 255,500 |
| 2025/03/24 | 1,358 | 1,371 | 1,326 | 1,336 | -22 | -1.6% | 363,500 |
| 2025/03/21 | 1,361 | 1,377 | 1,336 | 1,358 | -50 | -3.6% | 580,100 |
| 2025/03/19 | 1,440 | 1,447 | 1,406 | 1,408 | -49 | -3.4% | 659,300 |
| 2025/03/18 | 1,410 | 1,458 | 1,401 | 1,457 | +67 | +4.8% | 714,300 |
| 2025/03/17 | 1,368 | 1,402 | 1,362 | 1,390 | +44 | +3.3% | 846,900 |
| 2025/03/14 | 1,359 | 1,369 | 1,346 | 1,346 | -7 | -0.5% | 508,300 |
| 2025/03/13 | 1,335 | 1,368 | 1,335 | 1,353 | +39 | +3% | 617,800 |
| 2025/03/12 | 1,272 | 1,329 | 1,272 | 1,314 | +22 | +1.7% | 505,500 |
| 2025/03/11 | 1,269 | 1,292 | 1,253 | 1,292 | +6 | +0.5% | 462,600 |
| 2025/03/10 | 1,294 | 1,322 | 1,279 | 1,286 | -2 | -0.2% | 535,300 |
51～
100
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
