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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,210 | 1,212 | 1,176 | 1,180 | -25 | -2.1% | 248,600 |
| 2024/07/04 | 1,181 | 1,210 | 1,181 | 1,205 | +26 | +2.2% | 166,500 |
| 2024/07/03 | 1,193 | 1,194 | 1,172 | 1,179 | -21 | -1.8% | 186,400 |
| 2024/07/02 | 1,175 | 1,208 | 1,175 | 1,200 | +37 | +3.2% | 318,900 |
| 2024/07/01 | 1,165 | 1,171 | 1,157 | 1,163 | +11 | +1% | 142,800 |
| 2024/06/28 | 1,155 | 1,157 | 1,147 | 1,152 | ±0 | ±0% | 115,400 |
| 2024/06/27 | 1,143 | 1,154 | 1,143 | 1,152 | -6 | -0.5% | 103,100 |
| 2024/06/26 | 1,156 | 1,162 | 1,149 | 1,158 | -3 | -0.3% | 208,900 |
| 2024/06/25 | 1,154 | 1,166 | 1,152 | 1,161 | +16 | +1.4% | 149,400 |
| 2024/06/24 | 1,149 | 1,155 | 1,144 | 1,145 | -5 | -0.4% | 211,000 |
| 2024/06/21 | 1,159 | 1,163 | 1,148 | 1,150 | -2 | -0.2% | 177,800 |
| 2024/06/20 | 1,150 | 1,156 | 1,133 | 1,152 | -6 | -0.5% | 125,800 |
| 2024/06/19 | 1,171 | 1,171 | 1,153 | 1,158 | -6 | -0.5% | 122,800 |
| 2024/06/18 | 1,156 | 1,168 | 1,155 | 1,164 | +13 | +1.1% | 83,600 |
| 2024/06/17 | 1,147 | 1,154 | 1,138 | 1,151 | -21 | -1.8% | 124,800 |
| 2024/06/14 | 1,140 | 1,173 | 1,140 | 1,172 | +21 | +1.8% | 140,900 |
| 2024/06/13 | 1,169 | 1,176 | 1,149 | 1,151 | -17 | -1.5% | 93,000 |
| 2024/06/12 | 1,177 | 1,187 | 1,168 | 1,168 | -21 | -1.8% | 99,400 |
| 2024/06/11 | 1,203 | 1,206 | 1,183 | 1,189 | -12 | -1% | 104,600 |
| 2024/06/10 | 1,180 | 1,204 | 1,180 | 1,201 | +22 | +1.9% | 111,500 |
| 2024/06/07 | 1,174 | 1,190 | 1,172 | 1,179 | +4 | +0.3% | 127,900 |
| 2024/06/06 | 1,173 | 1,185 | 1,167 | 1,175 | +5 | +0.4% | 88,500 |
| 2024/06/05 | 1,184 | 1,186 | 1,170 | 1,170 | -35 | -2.9% | 198,000 |
| 2024/06/04 | 1,224 | 1,229 | 1,203 | 1,205 | -27 | -2.2% | 155,900 |
| 2024/06/03 | 1,228 | 1,246 | 1,225 | 1,232 | +7 | +0.6% | 91,900 |
| 2024/05/31 | 1,201 | 1,226 | 1,201 | 1,225 | +18 | +1.5% | 224,600 |
| 2024/05/30 | 1,207 | 1,213 | 1,186 | 1,207 | -14 | -1.1% | 160,900 |
| 2024/05/29 | 1,241 | 1,245 | 1,221 | 1,221 | -25 | -2% | 213,700 |
| 2024/05/28 | 1,250 | 1,272 | 1,246 | 1,246 | -1 | -0.1% | 140,300 |
| 2024/05/27 | 1,268 | 1,268 | 1,238 | 1,247 | -14 | -1.1% | 100,600 |
| 2024/05/24 | 1,230 | 1,266 | 1,227 | 1,261 | +22 | +1.8% | 156,500 |
| 2024/05/23 | 1,236 | 1,250 | 1,217 | 1,239 | -5 | -0.4% | 115,800 |
| 2024/05/22 | 1,254 | 1,263 | 1,242 | 1,244 | -21 | -1.7% | 127,000 |
| 2024/05/21 | 1,272 | 1,283 | 1,261 | 1,265 | +5 | +0.4% | 130,600 |
| 2024/05/20 | 1,269 | 1,284 | 1,249 | 1,260 | -9 | -0.7% | 165,900 |
| 2024/05/17 | 1,243 | 1,273 | 1,239 | 1,269 | +20 | +1.6% | 155,400 |
| 2024/05/16 | 1,280 | 1,290 | 1,222 | 1,249 | +38 | +3.1% | 527,400 |
| 2024/05/15 | 1,235 | 1,235 | 1,209 | 1,211 | -19 | -1.5% | 110,700 |
| 2024/05/14 | 1,230 | 1,234 | 1,212 | 1,230 | -9 | -0.7% | 148,600 |
| 2024/05/13 | 1,233 | 1,242 | 1,218 | 1,239 | -1 | -0.1% | 123,500 |
| 2024/05/10 | 1,240 | 1,251 | 1,229 | 1,240 | -1 | -0.1% | 99,600 |
| 2024/05/09 | 1,233 | 1,250 | 1,218 | 1,241 | +15 | +1.2% | 81,100 |
| 2024/05/08 | 1,251 | 1,251 | 1,226 | 1,226 | -31 | -2.5% | 123,900 |
| 2024/05/07 | 1,264 | 1,274 | 1,246 | 1,257 | -4 | -0.3% | 140,700 |
| 2024/05/02 | 1,263 | 1,269 | 1,255 | 1,261 | ±0 | ±0% | 103,600 |
| 2024/05/01 | 1,262 | 1,269 | 1,251 | 1,261 | -2 | -0.2% | 81,400 |
| 2024/04/30 | 1,272 | 1,272 | 1,251 | 1,263 | +21 | +1.7% | 133,700 |
| 2024/04/26 | 1,208 | 1,245 | 1,199 | 1,242 | +26 | +2.1% | 160,600 |
| 2024/04/25 | 1,285 | 1,285 | 1,214 | 1,216 | -69 | -5.4% | 174,900 |
| 2024/04/24 | 1,282 | 1,286 | 1,270 | 1,285 | +20 | +1.6% | 136,300 |
201～
250
件表示中 / 3692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 | 117,100円 | +8.0% | +46.9% | 3.07% | 6.87倍 | 0.55倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| 理計器 | 266,000円 | +5.3% | +0.2% | 1.50% | 13.58倍 | 1.60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 |
| メニコン | 140,200円 | +4.5% | +16.7% | 2.00% | 19.35倍 | 1.28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 | 216,300円 | +9.5% | +9.5% | 2.03% | 17.34倍 | 1.85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 |
| テラドローン | 673,000円 | +19.6% | - | 0.00% | - | 9.31倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
