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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 1,150 | 1,176 | 1,137 | 1,164 | +7 | +0.6% | 703,000 |
| 2013/10/07 | 1,200 | 1,205 | 1,126 | 1,157 | -22 | -1.9% | 1,109,000 |
| 2013/10/04 | 1,128 | 1,192 | 1,120 | 1,179 | +63 | +5.6% | 1,405,000 |
| 2013/10/03 | 1,095 | 1,125 | 1,073 | 1,116 | +43 | +4% | 1,133,000 |
| 2013/10/02 | 1,086 | 1,087 | 1,065 | 1,073 | +9 | +0.8% | 735,000 |
| 2013/10/01 | 1,035 | 1,069 | 1,031 | 1,064 | +31 | +3% | 720,000 |
| 2013/09/30 | 1,058 | 1,064 | 1,032 | 1,033 | -61 | -5.6% | 1,087,000 |
| 2013/09/27 | 1,093 | 1,102 | 1,081 | 1,094 | +5 | +0.5% | 731,000 |
| 2013/09/26 | 1,077 | 1,091 | 1,066 | 1,089 | +4 | +0.4% | 453,000 |
| 2013/09/25 | 1,064 | 1,090 | 1,050 | 1,085 | +3 | +0.3% | 411,000 |
| 2013/09/24 | 1,101 | 1,118 | 1,080 | 1,082 | -41 | -3.7% | 1,008,000 |
| 2013/09/20 | 1,122 | 1,132 | 1,111 | 1,123 | -11 | -1% | 362,000 |
| 2013/09/19 | 1,132 | 1,135 | 1,118 | 1,134 | -1 | -0.1% | 510,000 |
| 2013/09/18 | 1,134 | 1,153 | 1,128 | 1,135 | -9 | -0.8% | 318,000 |
| 2013/09/17 | 1,126 | 1,150 | 1,126 | 1,144 | +18 | +1.6% | 445,000 |
| 2013/09/13 | 1,101 | 1,129 | 1,101 | 1,126 | +9 | +0.8% | 584,000 |
| 2013/09/12 | 1,127 | 1,135 | 1,113 | 1,117 | -10 | -0.9% | 339,000 |
| 2013/09/11 | 1,139 | 1,146 | 1,116 | 1,127 | -12 | -1.1% | 364,000 |
| 2013/09/10 | 1,113 | 1,139 | 1,113 | 1,139 | +26 | +2.3% | 341,000 |
| 2013/09/09 | 1,100 | 1,114 | 1,092 | 1,113 | +41 | +3.8% | 219,000 |
| 2013/09/06 | 1,100 | 1,106 | 1,062 | 1,072 | -34 | -3.1% | 348,000 |
| 2013/09/05 | 1,104 | 1,113 | 1,091 | 1,106 | +10 | +0.9% | 230,000 |
| 2013/09/04 | 1,070 | 1,102 | 1,061 | 1,096 | +26 | +2.4% | 355,000 |
| 2013/09/03 | 1,055 | 1,086 | 1,055 | 1,070 | +32 | +3.1% | 336,000 |
| 2013/09/02 | 1,069 | 1,075 | 1,034 | 1,038 | -35 | -3.3% | 266,000 |
| 2013/08/30 | 1,061 | 1,082 | 1,052 | 1,073 | +16 | +1.5% | 605,000 |
| 2013/08/29 | 1,045 | 1,064 | 1,032 | 1,057 | +12 | +1.1% | 394,000 |
| 2013/08/28 | 1,045 | 1,052 | 1,025 | 1,045 | -23 | -2.2% | 293,000 |
| 2013/08/27 | 1,075 | 1,078 | 1,065 | 1,068 | -20 | -1.8% | 157,000 |
| 2013/08/26 | 1,106 | 1,110 | 1,082 | 1,088 | -18 | -1.6% | 205,000 |
| 2013/08/23 | 1,064 | 1,113 | 1,064 | 1,106 | +48 | +4.5% | 390,000 |
| 2013/08/22 | 1,059 | 1,068 | 1,046 | 1,058 | -17 | -1.6% | 395,000 |
| 2013/08/21 | 1,060 | 1,081 | 1,055 | 1,075 | +21 | +2% | 324,000 |
| 2013/08/20 | 1,088 | 1,100 | 1,049 | 1,054 | -54 | -4.9% | 473,000 |
| 2013/08/19 | 1,105 | 1,133 | 1,093 | 1,108 | +15 | +1.4% | 272,000 |
| 2013/08/16 | 1,097 | 1,108 | 1,085 | 1,093 | -23 | -2.1% | 394,000 |
| 2013/08/15 | 1,112 | 1,155 | 1,110 | 1,116 | +1 | +0.1% | 341,000 |
| 2013/08/14 | 1,105 | 1,127 | 1,095 | 1,115 | -5 | -0.4% | 769,000 |
| 2013/08/13 | 1,158 | 1,181 | 1,114 | 1,120 | -37 | -3.2% | 552,000 |
| 2013/08/12 | 1,181 | 1,181 | 1,156 | 1,157 | -30 | -2.5% | 171,000 |
| 2013/08/09 | 1,195 | 1,206 | 1,180 | 1,187 | +7 | +0.6% | 223,000 |
| 2013/08/08 | 1,188 | 1,223 | 1,178 | 1,180 | -17 | -1.4% | 225,000 |
| 2013/08/07 | 1,220 | 1,228 | 1,195 | 1,197 | -58 | -4.6% | 338,000 |
| 2013/08/06 | 1,284 | 1,284 | 1,227 | 1,255 | -40 | -3.1% | 509,000 |
| 2013/08/05 | 1,311 | 1,315 | 1,287 | 1,295 | -15 | -1.1% | 253,000 |
| 2013/08/02 | 1,282 | 1,314 | 1,250 | 1,310 | +28 | +2.2% | 391,000 |
| 2013/08/01 | 1,229 | 1,285 | 1,229 | 1,282 | +53 | +4.3% | 230,000 |
| 2013/07/31 | 1,230 | 1,242 | 1,216 | 1,229 | -11 | -0.9% | 138,000 |
| 2013/07/30 | 1,202 | 1,246 | 1,198 | 1,240 | +22 | +1.8% | 224,000 |
| 2013/07/29 | 1,252 | 1,276 | 1,217 | 1,218 | -71 | -5.5% | 294,000 |
2901～
2950
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 | 141,300円 | +8.0% | +46.9% | 2.55% | 8.29倍 | 0.66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 | 337,000円 | +6.0% | +9.0% | 1.48% | 18.00倍 | 2.00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 | 129,600円 | +3.8% | -7.8% | 3.01% | 23.42倍 | 2.39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 | 121,800円 | +2.9% | -1.1% | 2.30% | 15.78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 | 466,000円 | +3.4% | -21.8% | 0.86% | 31.13倍 | 1.89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
