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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 1,257 | 1,270 | 1,257 | 1,267 | +14 | +1.1% | 328,000 |
| 2013/12/18 | 1,258 | 1,266 | 1,245 | 1,253 | -3 | -0.2% | 282,000 |
| 2013/12/17 | 1,220 | 1,261 | 1,216 | 1,256 | +37 | +3% | 370,000 |
| 2013/12/16 | 1,245 | 1,248 | 1,219 | 1,219 | -39 | -3.1% | 198,000 |
| 2013/12/13 | 1,242 | 1,266 | 1,232 | 1,258 | +11 | +0.9% | 430,000 |
| 2013/12/12 | 1,255 | 1,255 | 1,239 | 1,247 | -18 | -1.4% | 129,000 |
| 2013/12/11 | 1,267 | 1,271 | 1,252 | 1,265 | -17 | -1.3% | 241,000 |
| 2013/12/10 | 1,292 | 1,295 | 1,266 | 1,282 | -4 | -0.3% | 223,000 |
| 2013/12/09 | 1,274 | 1,286 | 1,266 | 1,286 | +38 | +3% | 121,000 |
| 2013/12/06 | 1,259 | 1,266 | 1,240 | 1,248 | -17 | -1.3% | 324,000 |
| 2013/12/05 | 1,268 | 1,285 | 1,261 | 1,265 | -18 | -1.4% | 223,000 |
| 2013/12/04 | 1,300 | 1,304 | 1,280 | 1,283 | -20 | -1.5% | 195,000 |
| 2013/12/03 | 1,322 | 1,325 | 1,303 | 1,303 | -18 | -1.4% | 226,000 |
| 2013/12/02 | 1,304 | 1,328 | 1,304 | 1,321 | +7 | +0.5% | 260,000 |
| 2013/11/29 | 1,320 | 1,338 | 1,306 | 1,314 | -13 | -1% | 357,000 |
| 2013/11/28 | 1,304 | 1,330 | 1,304 | 1,327 | +27 | +2.1% | 242,000 |
| 2013/11/27 | 1,300 | 1,321 | 1,300 | 1,300 | -15 | -1.1% | 268,000 |
| 2013/11/26 | 1,311 | 1,321 | 1,301 | 1,315 | -15 | -1.1% | 452,000 |
| 2013/11/25 | 1,350 | 1,376 | 1,330 | 1,330 | -27 | -2% | 474,000 |
| 2013/11/22 | 1,330 | 1,375 | 1,322 | 1,357 | +29 | +2.2% | 1,027,000 |
| 2013/11/21 | 1,304 | 1,328 | 1,297 | 1,328 | +25 | +1.9% | 420,000 |
| 2013/11/20 | 1,270 | 1,305 | 1,269 | 1,303 | +18 | +1.4% | 347,000 |
| 2013/11/19 | 1,290 | 1,300 | 1,281 | 1,285 | -18 | -1.4% | 297,000 |
| 2013/11/18 | 1,306 | 1,317 | 1,291 | 1,303 | -3 | -0.2% | 273,000 |
| 2013/11/15 | 1,290 | 1,319 | 1,281 | 1,306 | +14 | +1.1% | 404,000 |
| 2013/11/14 | 1,330 | 1,330 | 1,287 | 1,292 | -25 | -1.9% | 535,000 |
| 2013/11/13 | 1,324 | 1,330 | 1,308 | 1,317 | -7 | -0.5% | 494,000 |
| 2013/11/12 | 1,285 | 1,329 | 1,282 | 1,324 | +45 | +3.5% | 668,000 |
| 2013/11/11 | 1,278 | 1,287 | 1,271 | 1,279 | +2 | +0.2% | 312,000 |
| 2013/11/08 | 1,266 | 1,286 | 1,254 | 1,277 | -1 | -0.1% | 424,000 |
| 2013/11/07 | 1,275 | 1,299 | 1,271 | 1,278 | -25 | -1.9% | 1,030,000 |
| 2013/11/06 | 1,230 | 1,323 | 1,225 | 1,303 | +113 | +9.5% | 2,142,000 |
| 2013/11/05 | 1,211 | 1,226 | 1,183 | 1,190 | -12 | -1% | 611,000 |
| 2013/11/01 | 1,215 | 1,215 | 1,190 | 1,202 | -13 | -1.1% | 428,000 |
| 2013/10/31 | 1,201 | 1,235 | 1,201 | 1,215 | +16 | +1.3% | 584,000 |
| 2013/10/30 | 1,181 | 1,201 | 1,181 | 1,199 | +23 | +2% | 877,000 |
| 2013/10/29 | 1,177 | 1,184 | 1,170 | 1,176 | -1 | -0.1% | 199,000 |
| 2013/10/28 | 1,160 | 1,183 | 1,156 | 1,177 | +17 | +1.5% | 340,000 |
| 2013/10/25 | 1,179 | 1,191 | 1,160 | 1,160 | -17 | -1.4% | 412,000 |
| 2013/10/24 | 1,168 | 1,180 | 1,156 | 1,177 | +5 | +0.4% | 225,000 |
| 2013/10/23 | 1,180 | 1,192 | 1,167 | 1,172 | -8 | -0.7% | 360,000 |
| 2013/10/22 | 1,169 | 1,184 | 1,169 | 1,180 | +12 | +1% | 159,000 |
| 2013/10/21 | 1,150 | 1,168 | 1,150 | 1,168 | +32 | +2.8% | 324,000 |
| 2013/10/18 | 1,165 | 1,165 | 1,136 | 1,136 | -25 | -2.2% | 281,000 |
| 2013/10/17 | 1,183 | 1,185 | 1,155 | 1,161 | -2 | -0.2% | 346,000 |
| 2013/10/16 | 1,142 | 1,170 | 1,142 | 1,163 | +22 | +1.9% | 292,000 |
| 2013/10/15 | 1,173 | 1,180 | 1,139 | 1,141 | -20 | -1.7% | 442,000 |
| 2013/10/11 | 1,184 | 1,186 | 1,155 | 1,161 | -3 | -0.3% | 452,000 |
| 2013/10/10 | 1,143 | 1,168 | 1,143 | 1,164 | +22 | +1.9% | 307,000 |
| 2013/10/09 | 1,146 | 1,147 | 1,130 | 1,142 | -22 | -1.9% | 433,000 |
2851～
2900
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 | 143,300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 | 334,000円 | +6.0% | +9.0% | 1.50% | 17.84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 | 128,800円 | +3.8% | -7.8% | 3.03% | 23.28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 | 122,200円 | +2.9% | -1.1% | 2.29% | 15.83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 | 474,000円 | +3.4% | -21.8% | 0.84% | 31.66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
