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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,074 | 1,081 | 1,050 | 1,053 | -46 | -4.2% | 335,800 |
| 2014/10/15 | 1,085 | 1,101 | 1,073 | 1,099 | +22 | +2% | 345,200 |
| 2014/10/14 | 1,101 | 1,115 | 1,075 | 1,077 | -50 | -4.4% | 374,800 |
| 2014/10/10 | 1,121 | 1,129 | 1,117 | 1,127 | -10 | -0.9% | 288,300 |
| 2014/10/09 | 1,142 | 1,151 | 1,125 | 1,137 | -2 | -0.2% | 410,800 |
| 2014/10/08 | 1,148 | 1,155 | 1,136 | 1,139 | -17 | -1.5% | 312,300 |
| 2014/10/07 | 1,173 | 1,177 | 1,155 | 1,156 | -8 | -0.7% | 296,500 |
| 2014/10/06 | 1,176 | 1,179 | 1,161 | 1,164 | +8 | +0.7% | 333,100 |
| 2014/10/03 | 1,152 | 1,167 | 1,148 | 1,156 | +2 | +0.2% | 259,600 |
| 2014/10/02 | 1,184 | 1,184 | 1,154 | 1,154 | -36 | -3% | 384,400 |
| 2014/10/01 | 1,203 | 1,212 | 1,190 | 1,190 | -19 | -1.6% | 346,900 |
| 2014/09/30 | 1,230 | 1,239 | 1,200 | 1,209 | -18 | -1.5% | 427,700 |
| 2014/09/29 | 1,235 | 1,255 | 1,217 | 1,227 | +36 | +3% | 1,116,500 |
| 2014/09/26 | 1,201 | 1,211 | 1,181 | 1,191 | -39 | -3.2% | 485,200 |
| 2014/09/25 | 1,241 | 1,249 | 1,223 | 1,230 | -15 | -1.2% | 549,600 |
| 2014/09/24 | 1,248 | 1,249 | 1,234 | 1,245 | -3 | -0.2% | 195,800 |
| 2014/09/22 | 1,252 | 1,258 | 1,238 | 1,248 | -8 | -0.6% | 171,600 |
| 2014/09/19 | 1,249 | 1,258 | 1,241 | 1,256 | +7 | +0.6% | 306,700 |
| 2014/09/18 | 1,236 | 1,251 | 1,233 | 1,249 | +22 | +1.8% | 340,900 |
| 2014/09/17 | 1,235 | 1,240 | 1,224 | 1,227 | -9 | -0.7% | 207,000 |
| 2014/09/16 | 1,221 | 1,240 | 1,217 | 1,236 | +8 | +0.7% | 268,500 |
| 2014/09/12 | 1,219 | 1,236 | 1,219 | 1,228 | +3 | +0.2% | 328,100 |
| 2014/09/11 | 1,255 | 1,255 | 1,220 | 1,225 | -23 | -1.8% | 296,800 |
| 2014/09/10 | 1,247 | 1,254 | 1,236 | 1,248 | +15 | +1.2% | 245,500 |
| 2014/09/09 | 1,256 | 1,256 | 1,231 | 1,233 | -17 | -1.4% | 145,400 |
| 2014/09/08 | 1,235 | 1,255 | 1,227 | 1,250 | +27 | +2.2% | 310,100 |
| 2014/09/05 | 1,251 | 1,251 | 1,219 | 1,223 | -23 | -1.8% | 287,600 |
| 2014/09/04 | 1,235 | 1,254 | 1,227 | 1,246 | +9 | +0.7% | 273,800 |
| 2014/09/03 | 1,255 | 1,257 | 1,234 | 1,237 | -6 | -0.5% | 160,200 |
| 2014/09/02 | 1,250 | 1,255 | 1,236 | 1,243 | -4 | -0.3% | 315,600 |
| 2014/09/01 | 1,239 | 1,259 | 1,233 | 1,247 | +13 | +1.1% | 418,700 |
| 2014/08/29 | 1,232 | 1,243 | 1,230 | 1,234 | -4 | -0.3% | 135,200 |
| 2014/08/28 | 1,236 | 1,248 | 1,230 | 1,238 | ±0 | ±0% | 216,200 |
| 2014/08/27 | 1,224 | 1,252 | 1,224 | 1,238 | +13 | +1.1% | 380,300 |
| 2014/08/26 | 1,240 | 1,240 | 1,220 | 1,225 | -4 | -0.3% | 178,000 |
| 2014/08/25 | 1,232 | 1,243 | 1,223 | 1,229 | +17 | +1.4% | 307,600 |
| 2014/08/22 | 1,220 | 1,220 | 1,206 | 1,212 | -2 | -0.2% | 206,600 |
| 2014/08/21 | 1,212 | 1,253 | 1,205 | 1,214 | +16 | +1.3% | 723,100 |
| 2014/08/20 | 1,207 | 1,212 | 1,195 | 1,198 | -9 | -0.7% | 122,200 |
| 2014/08/19 | 1,185 | 1,208 | 1,180 | 1,207 | +32 | +2.7% | 246,100 |
| 2014/08/18 | 1,175 | 1,181 | 1,171 | 1,175 | ±0 | ±0% | 143,400 |
| 2014/08/15 | 1,186 | 1,195 | 1,171 | 1,175 | -11 | -0.9% | 216,600 |
| 2014/08/14 | 1,172 | 1,193 | 1,165 | 1,186 | +13 | +1.1% | 368,000 |
| 2014/08/13 | 1,164 | 1,178 | 1,161 | 1,173 | -5 | -0.4% | 501,800 |
| 2014/08/12 | 1,196 | 1,207 | 1,176 | 1,178 | -19 | -1.6% | 396,100 |
| 2014/08/11 | 1,205 | 1,208 | 1,183 | 1,197 | +2 | +0.2% | 385,700 |
| 2014/08/08 | 1,202 | 1,224 | 1,190 | 1,195 | -13 | -1.1% | 678,400 |
| 2014/08/07 | 1,231 | 1,234 | 1,202 | 1,208 | -29 | -2.3% | 472,600 |
| 2014/08/06 | 1,248 | 1,252 | 1,218 | 1,237 | -17 | -1.4% | 410,200 |
| 2014/08/05 | 1,230 | 1,282 | 1,210 | 1,254 | +35 | +2.9% | 1,518,400 |
2651～
2700
件表示中 / 3767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 | 143,400円 | +8.0% | +46.9% | 2.51% | 8.41倍 | 0.67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 | 334,500円 | +6.0% | +9.0% | 1.49% | 17.87倍 | 1.99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 | 128,700円 | +3.8% | -7.8% | 3.03% | 23.26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 | 122,100円 | +2.9% | -1.1% | 2.29% | 15.82倍 | 1.07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 | 473,000円 | +3.4% | -21.8% | 0.85% | 31.60倍 | 1.92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
