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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,108 | 1,111 | 1,088 | 1,099 | -24 | -2.1% | 207,700 |
| 2014/05/20 | 1,143 | 1,143 | 1,119 | 1,123 | -3 | -0.3% | 98,500 |
| 2014/05/19 | 1,146 | 1,156 | 1,124 | 1,126 | -28 | -2.4% | 121,200 |
| 2014/05/16 | 1,155 | 1,163 | 1,146 | 1,154 | -26 | -2.2% | 211,900 |
| 2014/05/15 | 1,157 | 1,183 | 1,151 | 1,180 | +22 | +1.9% | 251,000 |
| 2014/05/14 | 1,153 | 1,164 | 1,133 | 1,158 | +7 | +0.6% | 283,700 |
| 2014/05/13 | 1,186 | 1,214 | 1,135 | 1,151 | -29 | -2.5% | 736,300 |
| 2014/05/12 | 1,185 | 1,203 | 1,168 | 1,180 | -5 | -0.4% | 609,400 |
| 2014/05/09 | 1,200 | 1,245 | 1,163 | 1,185 | +53 | +4.7% | 1,227,500 |
| 2014/05/08 | 1,128 | 1,144 | 1,117 | 1,132 | -2 | -0.2% | 200,900 |
| 2014/05/07 | 1,159 | 1,165 | 1,123 | 1,134 | -25 | -2.2% | 263,000 |
| 2014/05/02 | 1,172 | 1,177 | 1,153 | 1,159 | -5 | -0.4% | 250,700 |
| 2014/05/01 | 1,155 | 1,169 | 1,145 | 1,164 | +20 | +1.7% | 222,600 |
| 2014/04/30 | 1,140 | 1,154 | 1,135 | 1,144 | +9 | +0.8% | 360,000 |
| 2014/04/28 | 1,135 | 1,148 | 1,114 | 1,135 | -24 | -2.1% | 376,900 |
| 2014/04/25 | 1,141 | 1,174 | 1,125 | 1,159 | +24 | +2.1% | 325,400 |
| 2014/04/24 | 1,140 | 1,148 | 1,116 | 1,135 | -7 | -0.6% | 256,500 |
| 2014/04/23 | 1,122 | 1,154 | 1,122 | 1,142 | +29 | +2.6% | 203,100 |
| 2014/04/22 | 1,133 | 1,137 | 1,112 | 1,113 | -14 | -1.2% | 169,500 |
| 2014/04/21 | 1,113 | 1,139 | 1,110 | 1,127 | +14 | +1.3% | 173,700 |
| 2014/04/18 | 1,141 | 1,145 | 1,102 | 1,113 | -19 | -1.7% | 361,600 |
| 2014/04/17 | 1,126 | 1,141 | 1,125 | 1,132 | +10 | +0.9% | 257,900 |
| 2014/04/16 | 1,097 | 1,135 | 1,097 | 1,122 | +38 | +3.5% | 404,700 |
| 2014/04/15 | 1,093 | 1,104 | 1,071 | 1,084 | -9 | -0.8% | 431,400 |
| 2014/04/14 | 1,070 | 1,111 | 1,070 | 1,093 | +8 | +0.7% | 236,200 |
| 2014/04/11 | 1,077 | 1,098 | 1,061 | 1,085 | -26 | -2.3% | 358,500 |
| 2014/04/10 | 1,110 | 1,128 | 1,107 | 1,111 | +15 | +1.4% | 282,600 |
| 2014/04/09 | 1,122 | 1,128 | 1,094 | 1,096 | -40 | -3.5% | 364,500 |
| 2014/04/08 | 1,123 | 1,144 | 1,120 | 1,136 | -6 | -0.5% | 250,800 |
| 2014/04/07 | 1,163 | 1,171 | 1,139 | 1,142 | -30 | -2.6% | 300,800 |
| 2014/04/04 | 1,173 | 1,190 | 1,168 | 1,172 | -9 | -0.8% | 236,400 |
| 2014/04/03 | 1,180 | 1,198 | 1,177 | 1,181 | +18 | +1.5% | 550,200 |
| 2014/04/02 | 1,144 | 1,172 | 1,144 | 1,163 | +21 | +1.8% | 434,200 |
| 2014/04/01 | 1,150 | 1,162 | 1,137 | 1,142 | -4 | -0.3% | 412,100 |
| 2014/03/31 | 1,145 | 1,149 | 1,127 | 1,146 | +14 | +1.2% | 379,700 |
| 2014/03/28 | 1,110 | 1,136 | 1,102 | 1,132 | +24 | +2.2% | 487,900 |
| 2014/03/27 | 1,100 | 1,110 | 1,078 | 1,108 | -7 | -0.6% | 475,300 |
| 2014/03/26 | 1,105 | 1,124 | 1,105 | 1,115 | +12 | +1.1% | 356,100 |
| 2014/03/25 | 1,115 | 1,129 | 1,101 | 1,103 | -14 | -1.3% | 501,200 |
| 2014/03/24 | 1,112 | 1,140 | 1,101 | 1,117 | +4 | +0.4% | 698,400 |
| 2014/03/20 | 1,134 | 1,149 | 1,113 | 1,113 | ±0 | ±0% | 647,000 |
| 2014/03/19 | 1,124 | 1,134 | 1,105 | 1,113 | -11 | -1% | 407,700 |
| 2014/03/18 | 1,131 | 1,132 | 1,119 | 1,124 | -4 | -0.4% | 468,900 |
| 2014/03/17 | 1,105 | 1,143 | 1,105 | 1,128 | +11 | +1% | 579,900 |
| 2014/03/14 | 1,147 | 1,150 | 1,112 | 1,117 | -73 | -6.1% | 1,006,100 |
| 2014/03/13 | 1,167 | 1,198 | 1,167 | 1,190 | +25 | +2.1% | 814,700 |
| 2014/03/12 | 1,172 | 1,180 | 1,160 | 1,165 | -18 | -1.5% | 710,900 |
| 2014/03/11 | 1,215 | 1,235 | 1,177 | 1,183 | -29 | -2.4% | 1,164,900 |
| 2014/03/10 | 1,225 | 1,241 | 1,203 | 1,212 | -13 | -1.1% | 1,130,900 |
| 2014/03/07 | 1,285 | 1,295 | 1,213 | 1,225 | -30 | -2.4% | 1,567,000 |
2701～
2750
件表示中 / 3715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 | 116,100円 | +8.0% | +46.9% | 3.10% | 6.81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 | 290,000円 | +6.0% | +9.0% | 1.72% | 15.49倍 | 1.72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 | 119,900円 | +5.9% | +4.6% | 3.25% | 18.60倍 | 2.21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 | 102,700円 | +2.9% | -1.1% | 2.73% | 13.46倍 | 0.92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 | 204,100円 | +5.6% | -2.9% | 2.60% | 15.43倍 | 1.70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
