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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,290 | 1,293 | 1,260 | 1,263 | -12 | -0.9% | 406,700 |
| 2017/03/31 | 1,229 | 1,299 | 1,229 | 1,275 | +60 | +4.9% | 1,053,600 |
| 2017/03/30 | 1,240 | 1,240 | 1,210 | 1,215 | -32 | -2.6% | 375,500 |
| 2017/03/29 | 1,236 | 1,252 | 1,231 | 1,247 | +11 | +0.9% | 463,500 |
| 2017/03/28 | 1,224 | 1,239 | 1,202 | 1,236 | +34 | +2.8% | 380,900 |
| 2017/03/27 | 1,200 | 1,214 | 1,197 | 1,202 | -9 | -0.7% | 200,000 |
| 2017/03/24 | 1,209 | 1,219 | 1,205 | 1,211 | +2 | +0.2% | 268,600 |
| 2017/03/23 | 1,205 | 1,212 | 1,197 | 1,209 | +12 | +1% | 190,900 |
| 2017/03/22 | 1,215 | 1,221 | 1,195 | 1,197 | -39 | -3.2% | 346,700 |
| 2017/03/21 | 1,227 | 1,238 | 1,223 | 1,236 | +3 | +0.2% | 280,000 |
| 2017/03/17 | 1,228 | 1,241 | 1,217 | 1,233 | +2 | +0.2% | 362,300 |
| 2017/03/16 | 1,219 | 1,231 | 1,216 | 1,231 | +7 | +0.6% | 540,300 |
| 2017/03/15 | 1,220 | 1,227 | 1,216 | 1,224 | -5 | -0.4% | 165,400 |
| 2017/03/14 | 1,240 | 1,250 | 1,226 | 1,229 | +4 | +0.3% | 427,400 |
| 2017/03/13 | 1,200 | 1,237 | 1,200 | 1,225 | -12 | -1% | 421,800 |
| 2017/03/10 | 1,250 | 1,256 | 1,235 | 1,237 | -9 | -0.7% | 384,700 |
| 2017/03/09 | 1,220 | 1,248 | 1,220 | 1,246 | +31 | +2.6% | 347,000 |
| 2017/03/08 | 1,226 | 1,229 | 1,207 | 1,215 | +2 | +0.2% | 291,300 |
| 2017/03/07 | 1,234 | 1,243 | 1,210 | 1,213 | -25 | -2% | 312,000 |
| 2017/03/06 | 1,230 | 1,242 | 1,223 | 1,238 | +6 | +0.5% | 296,300 |
| 2017/03/03 | 1,218 | 1,263 | 1,218 | 1,232 | +23 | +1.9% | 626,800 |
| 2017/03/02 | 1,243 | 1,245 | 1,205 | 1,209 | -4 | -0.3% | 593,600 |
| 2017/03/01 | 1,218 | 1,234 | 1,197 | 1,213 | -17 | -1.4% | 604,900 |
| 2017/02/28 | 1,223 | 1,260 | 1,223 | 1,230 | +18 | +1.5% | 487,700 |
| 2017/02/27 | 1,220 | 1,222 | 1,203 | 1,212 | -20 | -1.6% | 255,600 |
| 2017/02/24 | 1,246 | 1,246 | 1,220 | 1,232 | -18 | -1.4% | 277,300 |
| 2017/02/23 | 1,242 | 1,251 | 1,233 | 1,250 | +2 | +0.2% | 250,900 |
| 2017/02/22 | 1,220 | 1,250 | 1,215 | 1,248 | +27 | +2.2% | 427,600 |
| 2017/02/21 | 1,214 | 1,222 | 1,204 | 1,221 | +5 | +0.4% | 186,800 |
| 2017/02/20 | 1,216 | 1,221 | 1,208 | 1,216 | -8 | -0.7% | 157,300 |
| 2017/02/17 | 1,211 | 1,224 | 1,205 | 1,224 | +4 | +0.3% | 361,000 |
| 2017/02/16 | 1,194 | 1,243 | 1,182 | 1,220 | +40 | +3.4% | 1,041,400 |
| 2017/02/15 | 1,138 | 1,200 | 1,126 | 1,180 | +92 | +8.5% | 1,241,900 |
| 2017/02/14 | 1,110 | 1,112 | 1,085 | 1,088 | -9 | -0.8% | 212,400 |
| 2017/02/13 | 1,100 | 1,109 | 1,091 | 1,097 | +6 | +0.5% | 210,500 |
| 2017/02/10 | 1,063 | 1,091 | 1,058 | 1,091 | +45 | +4.3% | 267,600 |
| 2017/02/09 | 1,055 | 1,058 | 1,045 | 1,046 | -15 | -1.4% | 98,900 |
| 2017/02/08 | 1,045 | 1,063 | 1,038 | 1,061 | +17 | +1.6% | 122,400 |
| 2017/02/07 | 1,037 | 1,051 | 1,032 | 1,044 | -2 | -0.2% | 124,700 |
| 2017/02/06 | 1,054 | 1,054 | 1,039 | 1,046 | ±0 | ±0% | 143,200 |
| 2017/02/03 | 1,038 | 1,050 | 1,034 | 1,046 | +11 | +1.1% | 168,800 |
| 2017/02/02 | 1,066 | 1,071 | 1,034 | 1,035 | -21 | -2% | 174,400 |
| 2017/02/01 | 1,048 | 1,058 | 1,036 | 1,056 | +8 | +0.8% | 232,500 |
| 2017/01/31 | 1,050 | 1,059 | 1,041 | 1,048 | -17 | -1.6% | 154,800 |
| 2017/01/30 | 1,073 | 1,074 | 1,061 | 1,065 | -6 | -0.6% | 149,000 |
| 2017/01/27 | 1,090 | 1,090 | 1,063 | 1,071 | -10 | -0.9% | 163,500 |
| 2017/01/26 | 1,081 | 1,088 | 1,065 | 1,081 | +15 | +1.4% | 275,100 |
| 2017/01/25 | 1,057 | 1,069 | 1,053 | 1,066 | +32 | +3.1% | 254,500 |
| 2017/01/24 | 1,036 | 1,047 | 1,031 | 1,034 | -2 | -0.2% | 146,400 |
| 2017/01/23 | 1,033 | 1,043 | 1,032 | 1,036 | -18 | -1.7% | 158,600 |
2051～
2100
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
