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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 1,310 | 1,335 | 1,293 | 1,323 | +9 | +0.7% | 275,200 |
| 2018/01/24 | 1,339 | 1,358 | 1,306 | 1,314 | -12 | -0.9% | 405,100 |
| 2018/01/23 | 1,293 | 1,328 | 1,292 | 1,326 | +41 | +3.2% | 345,500 |
| 2018/01/22 | 1,283 | 1,292 | 1,278 | 1,285 | -11 | -0.8% | 150,300 |
| 2018/01/19 | 1,280 | 1,298 | 1,276 | 1,296 | +19 | +1.5% | 169,500 |
| 2018/01/18 | 1,305 | 1,307 | 1,277 | 1,277 | -3 | -0.2% | 283,000 |
| 2018/01/17 | 1,277 | 1,288 | 1,268 | 1,280 | -11 | -0.9% | 345,000 |
| 2018/01/16 | 1,308 | 1,314 | 1,280 | 1,291 | -9 | -0.7% | 389,400 |
| 2018/01/15 | 1,333 | 1,337 | 1,292 | 1,300 | -31 | -2.3% | 331,400 |
| 2018/01/12 | 1,281 | 1,340 | 1,281 | 1,331 | +47 | +3.7% | 693,000 |
| 2018/01/11 | 1,292 | 1,324 | 1,279 | 1,284 | -9 | -0.7% | 925,600 |
| 2018/01/10 | 1,256 | 1,297 | 1,248 | 1,293 | +35 | +2.8% | 647,200 |
| 2018/01/09 | 1,266 | 1,285 | 1,255 | 1,258 | -19 | -1.5% | 360,600 |
| 2018/01/05 | 1,248 | 1,277 | 1,241 | 1,277 | +18 | +1.4% | 541,200 |
| 2018/01/04 | 1,238 | 1,273 | 1,230 | 1,259 | +28 | +2.3% | 1,139,400 |
| 2017/12/29 | 1,228 | 1,234 | 1,207 | 1,231 | +8 | +0.7% | 375,400 |
| 2017/12/28 | 1,212 | 1,235 | 1,212 | 1,223 | +7 | +0.6% | 435,500 |
| 2017/12/27 | 1,197 | 1,216 | 1,196 | 1,216 | +26 | +2.2% | 517,400 |
| 2017/12/26 | 1,223 | 1,238 | 1,188 | 1,190 | -50 | -4% | 535,700 |
| 2017/12/25 | 1,211 | 1,246 | 1,187 | 1,240 | +32 | +2.6% | 795,400 |
| 2017/12/22 | 1,164 | 1,223 | 1,155 | 1,208 | +45 | +3.9% | 1,179,500 |
| 2017/12/21 | 1,180 | 1,219 | 1,155 | 1,163 | +29 | +2.6% | 1,640,000 |
| 2017/12/20 | 1,133 | 1,148 | 1,126 | 1,134 | +1 | +0.1% | 431,100 |
| 2017/12/19 | 1,096 | 1,137 | 1,095 | 1,133 | +43 | +3.9% | 743,700 |
| 2017/12/18 | 1,071 | 1,091 | 1,069 | 1,090 | +34 | +3.2% | 745,700 |
| 2017/12/15 | 1,035 | 1,060 | 1,033 | 1,056 | +28 | +2.7% | 671,100 |
| 2017/12/14 | 1,031 | 1,034 | 1,022 | 1,028 | +13 | +1.3% | 303,100 |
| 2017/12/13 | 1,040 | 1,041 | 1,013 | 1,015 | -20 | -1.9% | 376,700 |
| 2017/12/12 | 1,049 | 1,049 | 1,031 | 1,035 | -9 | -0.9% | 331,900 |
| 2017/12/11 | 1,037 | 1,044 | 1,027 | 1,044 | +12 | +1.2% | 287,300 |
| 2017/12/08 | 1,036 | 1,042 | 1,026 | 1,032 | +9 | +0.9% | 461,700 |
| 2017/12/07 | 1,012 | 1,026 | 997 | 1,023 | +14 | +1.4% | 520,700 |
| 2017/12/06 | 1,014 | 1,024 | 1,001 | 1,009 | -16 | -1.6% | 495,500 |
1801～
1850
件表示中 / 3735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 | 129,000円 | +8.0% | +46.9% | 2.79% | 7.57倍 | 0.61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 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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 | 114,800円 | +2.9% | -1.1% | 2.44% | 14.99倍 | 1.02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 |
| 北里コーポ | 178,000円 | +2.9% | -8.7% | 2.30% | 20.35倍 | 3.90倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
