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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 1,256 | 1,268 | 1,254 | 1,265 | +2 | +0.2% | 112,600 |
| 2024/04/22 | 1,249 | 1,265 | 1,247 | 1,263 | +20 | +1.6% | 88,100 |
| 2024/04/19 | 1,245 | 1,257 | 1,226 | 1,243 | -27 | -2.1% | 134,800 |
| 2024/04/18 | 1,256 | 1,274 | 1,251 | 1,270 | +14 | +1.1% | 83,700 |
| 2024/04/17 | 1,270 | 1,280 | 1,245 | 1,256 | -13 | -1% | 113,400 |
| 2024/04/16 | 1,283 | 1,283 | 1,262 | 1,269 | -16 | -1.2% | 118,800 |
| 2024/04/15 | 1,276 | 1,287 | 1,265 | 1,285 | -1 | -0.1% | 86,300 |
| 2024/04/12 | 1,280 | 1,295 | 1,280 | 1,286 | -5 | -0.4% | 105,900 |
| 2024/04/11 | 1,275 | 1,291 | 1,268 | 1,291 | -3 | -0.2% | 116,300 |
| 2024/04/10 | 1,300 | 1,302 | 1,288 | 1,294 | -8 | -0.6% | 82,800 |
| 2024/04/09 | 1,285 | 1,303 | 1,281 | 1,302 | +20 | +1.6% | 198,300 |
| 2024/04/08 | 1,280 | 1,286 | 1,267 | 1,282 | +11 | +0.9% | 132,900 |
| 2024/04/05 | 1,263 | 1,277 | 1,251 | 1,271 | -4 | -0.3% | 149,000 |
| 2024/04/04 | 1,271 | 1,285 | 1,258 | 1,275 | +11 | +0.9% | 156,400 |
| 2024/04/03 | 1,250 | 1,272 | 1,235 | 1,264 | +6 | +0.5% | 187,300 |
| 2024/04/02 | 1,279 | 1,280 | 1,250 | 1,258 | -18 | -1.4% | 161,200 |
| 2024/04/01 | 1,288 | 1,290 | 1,267 | 1,276 | -12 | -0.9% | 241,500 |
| 2024/03/29 | 1,274 | 1,293 | 1,267 | 1,288 | +54 | +4.4% | 270,700 |
| 2024/03/28 | 1,246 | 1,251 | 1,229 | 1,234 | -22 | -1.8% | 163,000 |
| 2024/03/27 | 1,255 | 1,268 | 1,247 | 1,256 | +10 | +0.8% | 193,500 |
| 2024/03/26 | 1,226 | 1,254 | 1,225 | 1,246 | +18 | +1.5% | 168,500 |
| 2024/03/25 | 1,236 | 1,243 | 1,228 | 1,228 | -8 | -0.6% | 162,000 |
| 2024/03/22 | 1,227 | 1,249 | 1,219 | 1,236 | +15 | +1.2% | 160,800 |
| 2024/03/21 | 1,241 | 1,248 | 1,216 | 1,221 | -17 | -1.4% | 224,100 |
| 2024/03/19 | 1,230 | 1,241 | 1,228 | 1,238 | +16 | +1.3% | 143,200 |
251～
300
件表示中 / 3717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 | 118,800円 | +8.0% | +46.9% | 3.03% | 6.97倍 | 0.56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 | 290,200円 | +6.0% | +9.0% | 1.72% | 15.50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 | 121,300円 | +5.9% | +4.6% | 3.22% | 18.81倍 | 2.24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 | 106,500円 | +2.9% | -1.1% | 2.63% | 13.96倍 | 0.95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 | 205,500円 | +5.6% | -2.9% | 2.58% | 15.54倍 | 1.71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
