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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,050 | 1,052 | 1,041 | 1,048 | +16 | +1.6% | 190,500 |
| 2024/10/04 | 1,032 | 1,038 | 1,029 | 1,032 | +4 | +0.4% | 133,400 |
| 2024/10/03 | 1,042 | 1,043 | 1,028 | 1,028 | +8 | +0.8% | 111,600 |
| 2024/10/02 | 1,014 | 1,027 | 1,012 | 1,020 | +1 | +0.1% | 136,200 |
| 2024/10/01 | 1,019 | 1,028 | 1,018 | 1,019 | +7 | +0.7% | 129,900 |
| 2024/09/30 | 1,002 | 1,023 | 1,000 | 1,012 | -41 | -3.9% | 229,100 |
| 2024/09/27 | 1,051 | 1,055 | 1,040 | 1,053 | +12 | +1.2% | 221,700 |
| 2024/09/26 | 1,033 | 1,043 | 1,027 | 1,041 | +21 | +2.1% | 175,900 |
| 2024/09/25 | 1,020 | 1,024 | 1,008 | 1,020 | -5 | -0.5% | 158,200 |
| 2024/09/24 | 1,034 | 1,034 | 1,017 | 1,025 | +5 | +0.5% | 184,600 |
| 2024/09/20 | 1,020 | 1,029 | 1,016 | 1,020 | +12 | +1.2% | 255,200 |
| 2024/09/19 | 993 | 1,013 | 993 | 1,008 | +20 | +2% | 120,400 |
| 2024/09/18 | 980 | 992 | 977 | 988 | +7 | +0.7% | 144,300 |
| 2024/09/17 | 985 | 989 | 965 | 981 | +6 | +0.6% | 157,200 |
| 2024/09/13 | 980 | 986 | 974 | 975 | -14 | -1.4% | 148,500 |
| 2024/09/12 | 990 | 998 | 979 | 989 | +18 | +1.9% | 176,700 |
| 2024/09/11 | 986 | 992 | 966 | 971 | -17 | -1.7% | 127,300 |
| 2024/09/10 | 990 | 999 | 983 | 988 | +5 | +0.5% | 122,800 |
| 2024/09/09 | 970 | 987 | 962 | 983 | -12 | -1.2% | 180,200 |
| 2024/09/06 | 1,009 | 1,012 | 992 | 995 | -4 | -0.4% | 131,700 |
| 2024/09/05 | 995 | 1,010 | 987 | 999 | -6 | -0.6% | 163,600 |
| 2024/09/04 | 1,001 | 1,011 | 994 | 1,005 | -20 | -2% | 245,100 |
| 2024/09/03 | 1,040 | 1,047 | 1,020 | 1,025 | -14 | -1.3% | 202,200 |
| 2024/09/02 | 1,045 | 1,045 | 1,030 | 1,039 | +8 | +0.8% | 118,400 |
| 2024/08/30 | 1,019 | 1,035 | 1,019 | 1,031 | +13 | +1.3% | 120,600 |
| 2024/08/29 | 1,008 | 1,019 | 1,005 | 1,018 | +4 | +0.4% | 104,200 |
| 2024/08/28 | 1,005 | 1,015 | 1,005 | 1,014 | -2 | -0.2% | 138,900 |
| 2024/08/27 | 1,013 | 1,020 | 1,006 | 1,016 | +7 | +0.7% | 174,000 |
| 2024/08/26 | 1,014 | 1,015 | 994 | 1,009 | -4 | -0.4% | 409,400 |
| 2024/08/23 | 1,014 | 1,020 | 1,012 | 1,013 | -3 | -0.3% | 97,700 |
| 2024/08/22 | 1,027 | 1,027 | 1,006 | 1,016 | -4 | -0.4% | 135,200 |
| 2024/08/21 | 1,010 | 1,027 | 1,001 | 1,020 | +3 | +0.3% | 149,700 |
| 2024/08/20 | 1,020 | 1,028 | 1,013 | 1,017 | +6 | +0.6% | 157,000 |
| 2024/08/19 | 1,017 | 1,031 | 1,000 | 1,011 | -12 | -1.2% | 229,000 |
| 2024/08/16 | 1,026 | 1,026 | 1,005 | 1,023 | +32 | +3.2% | 303,100 |
| 2024/08/15 | 978 | 1,007 | 967 | 991 | -43 | -4.2% | 829,100 |
| 2024/08/14 | 1,018 | 1,036 | 1,006 | 1,034 | +29 | +2.9% | 341,200 |
| 2024/08/13 | 993 | 1,006 | 982 | 1,005 | +26 | +2.7% | 206,700 |
| 2024/08/09 | 969 | 995 | 961 | 979 | +25 | +2.6% | 298,500 |
| 2024/08/08 | 943 | 969 | 943 | 954 | -13 | -1.3% | 212,700 |
| 2024/08/07 | 931 | 991 | 921 | 967 | +6 | +0.6% | 316,600 |
| 2024/08/06 | 941 | 994 | 941 | 961 | +65 | +7.3% | 303,400 |
| 2024/08/05 | 980 | 980 | 882 | 896 | -130 | -12.7% | 385,900 |
| 2024/08/02 | 1,082 | 1,086 | 1,026 | 1,026 | -101 | -9% | 267,500 |
| 2024/08/01 | 1,173 | 1,176 | 1,123 | 1,127 | -71 | -5.9% | 242,300 |
| 2024/07/31 | 1,175 | 1,199 | 1,166 | 1,198 | +7 | +0.6% | 186,600 |
| 2024/07/30 | 1,191 | 1,201 | 1,177 | 1,191 | -5 | -0.4% | 612,800 |
| 2024/07/29 | 1,182 | 1,205 | 1,182 | 1,196 | +24 | +2% | 200,400 |
| 2024/07/26 | 1,178 | 1,187 | 1,167 | 1,172 | +1 | +0.1% | 223,800 |
| 2024/07/25 | 1,218 | 1,221 | 1,171 | 1,171 | -71 | -5.7% | 316,400 |
201～
250
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
