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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,148 | 1,177 | 1,142 | 1,177 | +31 | +2.7% | 327,900 |
| 2018/04/06 | 1,131 | 1,149 | 1,115 | 1,146 | +13 | +1.1% | 275,900 |
| 2018/04/05 | 1,146 | 1,146 | 1,114 | 1,133 | +10 | +0.9% | 192,200 |
| 2018/04/04 | 1,124 | 1,132 | 1,101 | 1,123 | +5 | +0.4% | 246,800 |
| 2018/04/03 | 1,096 | 1,121 | 1,084 | 1,118 | +12 | +1.1% | 294,300 |
| 2018/04/02 | 1,121 | 1,121 | 1,100 | 1,106 | -2 | -0.2% | 146,700 |
| 2018/03/30 | 1,103 | 1,112 | 1,096 | 1,108 | +9 | +0.8% | 144,100 |
| 2018/03/29 | 1,116 | 1,116 | 1,085 | 1,099 | -3 | -0.3% | 130,100 |
| 2018/03/28 | 1,079 | 1,104 | 1,076 | 1,102 | +4 | +0.4% | 148,700 |
| 2018/03/27 | 1,082 | 1,098 | 1,079 | 1,098 | +27 | +2.5% | 221,000 |
| 2018/03/26 | 1,088 | 1,088 | 1,047 | 1,071 | +3 | +0.3% | 262,500 |
| 2018/03/23 | 1,084 | 1,098 | 1,065 | 1,068 | -62 | -5.5% | 266,100 |
| 2018/03/22 | 1,125 | 1,137 | 1,122 | 1,130 | +9 | +0.8% | 177,600 |
| 2018/03/20 | 1,125 | 1,137 | 1,116 | 1,121 | -19 | -1.7% | 153,600 |
| 2018/03/19 | 1,156 | 1,165 | 1,134 | 1,140 | -26 | -2.2% | 156,700 |
| 2018/03/16 | 1,189 | 1,200 | 1,163 | 1,166 | +1 | +0.1% | 261,100 |
| 2018/03/15 | 1,148 | 1,169 | 1,136 | 1,165 | +17 | +1.5% | 243,500 |
| 2018/03/14 | 1,145 | 1,153 | 1,134 | 1,148 | -3 | -0.3% | 324,800 |
| 2018/03/13 | 1,127 | 1,151 | 1,122 | 1,151 | +11 | +1% | 191,000 |
| 2018/03/12 | 1,125 | 1,145 | 1,121 | 1,140 | +38 | +3.4% | 181,200 |
| 2018/03/09 | 1,114 | 1,125 | 1,093 | 1,102 | +11 | +1% | 235,100 |
| 2018/03/08 | 1,120 | 1,120 | 1,084 | 1,091 | -14 | -1.3% | 213,900 |
| 2018/03/07 | 1,105 | 1,125 | 1,098 | 1,105 | -7 | -0.6% | 215,900 |
| 2018/03/06 | 1,119 | 1,121 | 1,106 | 1,112 | +17 | +1.6% | 271,000 |
| 2018/03/05 | 1,109 | 1,124 | 1,090 | 1,095 | -22 | -2% | 313,600 |
| 2018/03/02 | 1,123 | 1,127 | 1,108 | 1,117 | -44 | -3.8% | 539,100 |
| 2018/03/01 | 1,199 | 1,199 | 1,157 | 1,161 | -40 | -3.3% | 460,900 |
| 2018/02/28 | 1,210 | 1,223 | 1,201 | 1,201 | -25 | -2% | 449,200 |
| 2018/02/27 | 1,230 | 1,238 | 1,222 | 1,226 | +9 | +0.7% | 314,900 |
| 2018/02/26 | 1,230 | 1,239 | 1,209 | 1,217 | +1 | +0.1% | 234,000 |
| 2018/02/23 | 1,207 | 1,222 | 1,206 | 1,216 | +8 | +0.7% | 161,400 |
| 2018/02/22 | 1,205 | 1,220 | 1,202 | 1,208 | -12 | -1% | 142,300 |
| 2018/02/21 | 1,206 | 1,228 | 1,198 | 1,220 | -4 | -0.3% | 210,800 |
| 2018/02/20 | 1,216 | 1,229 | 1,199 | 1,224 | +7 | +0.6% | 264,600 |
| 2018/02/19 | 1,208 | 1,224 | 1,178 | 1,217 | +7 | +0.6% | 504,500 |
| 2018/02/16 | 1,295 | 1,296 | 1,207 | 1,210 | -86 | -6.6% | 484,200 |
| 2018/02/15 | 1,266 | 1,309 | 1,256 | 1,296 | +150 | +13.1% | 685,800 |
| 2018/02/14 | 1,170 | 1,187 | 1,129 | 1,146 | -17 | -1.5% | 294,100 |
| 2018/02/13 | 1,198 | 1,212 | 1,162 | 1,163 | -14 | -1.2% | 355,900 |
| 2018/02/09 | 1,157 | 1,177 | 1,152 | 1,177 | -32 | -2.6% | 206,500 |
| 2018/02/08 | 1,189 | 1,221 | 1,184 | 1,209 | +25 | +2.1% | 190,000 |
| 2018/02/07 | 1,217 | 1,232 | 1,184 | 1,184 | -3 | -0.3% | 267,600 |
| 2018/02/06 | 1,206 | 1,225 | 1,153 | 1,187 | -79 | -6.2% | 366,700 |
| 2018/02/05 | 1,286 | 1,296 | 1,264 | 1,266 | -59 | -4.5% | 223,400 |
| 2018/02/02 | 1,328 | 1,345 | 1,314 | 1,325 | -12 | -0.9% | 197,000 |
| 2018/02/01 | 1,300 | 1,339 | 1,298 | 1,337 | +44 | +3.4% | 301,700 |
| 2018/01/31 | 1,268 | 1,307 | 1,264 | 1,293 | +17 | +1.3% | 310,600 |
| 2018/01/30 | 1,288 | 1,301 | 1,273 | 1,276 | -17 | -1.3% | 239,300 |
| 2018/01/29 | 1,295 | 1,313 | 1,286 | 1,293 | -13 | -1% | 267,600 |
| 2018/01/26 | 1,323 | 1,332 | 1,306 | 1,306 | -17 | -1.3% | 192,100 |
1801～
1850
件表示中 / 3768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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68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 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82倍 | 1.98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 | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37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 | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91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
