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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,160 | 1,173 | 1,148 | 1,170 | +38 | +3.4% | 442,000 |
| 2013/04/05 | 1,158 | 1,158 | 1,124 | 1,132 | +7 | +0.6% | 486,000 |
| 2013/04/04 | 1,077 | 1,126 | 1,067 | 1,125 | +29 | +2.6% | 319,000 |
| 2013/04/03 | 1,064 | 1,100 | 1,060 | 1,096 | +31 | +2.9% | 273,000 |
| 2013/04/02 | 1,079 | 1,101 | 1,052 | 1,065 | -47 | -4.2% | 613,000 |
| 2013/04/01 | 1,160 | 1,160 | 1,110 | 1,112 | -35 | -3.1% | 263,000 |
| 2013/03/29 | 1,125 | 1,154 | 1,120 | 1,147 | +28 | +2.5% | 305,000 |
| 2013/03/28 | 1,115 | 1,128 | 1,110 | 1,119 | -3 | -0.3% | 204,000 |
| 2013/03/27 | 1,119 | 1,126 | 1,111 | 1,122 | +2 | +0.2% | 347,000 |
| 2013/03/26 | 1,109 | 1,136 | 1,105 | 1,120 | -17 | -1.5% | 307,000 |
| 2013/03/25 | 1,133 | 1,144 | 1,130 | 1,137 | +9 | +0.8% | 205,000 |
| 2013/03/22 | 1,146 | 1,159 | 1,128 | 1,128 | -42 | -3.6% | 330,000 |
| 2013/03/21 | 1,170 | 1,177 | 1,160 | 1,170 | +3 | +0.3% | 295,000 |
| 2013/03/19 | 1,145 | 1,171 | 1,142 | 1,167 | +22 | +1.9% | 307,000 |
| 2013/03/18 | 1,151 | 1,154 | 1,132 | 1,145 | -9 | -0.8% | 227,000 |
| 2013/03/15 | 1,160 | 1,171 | 1,150 | 1,154 | -6 | -0.5% | 295,000 |
| 2013/03/14 | 1,143 | 1,165 | 1,142 | 1,160 | +17 | +1.5% | 273,000 |
| 2013/03/13 | 1,154 | 1,165 | 1,142 | 1,143 | -14 | -1.2% | 595,000 |
| 2013/03/12 | 1,190 | 1,191 | 1,150 | 1,157 | -28 | -2.4% | 493,000 |
| 2013/03/11 | 1,191 | 1,200 | 1,175 | 1,185 | +33 | +2.9% | 644,000 |
| 2013/03/08 | 1,134 | 1,174 | 1,134 | 1,152 | +20 | +1.8% | 714,000 |
| 2013/03/07 | 1,160 | 1,178 | 1,131 | 1,132 | -19 | -1.7% | 580,000 |
| 2013/03/06 | 1,118 | 1,158 | 1,118 | 1,151 | +35 | +3.1% | 605,000 |
| 2013/03/05 | 1,155 | 1,162 | 1,105 | 1,116 | +81 | +7.8% | 1,232,000 |
| 2013/03/04 | 1,031 | 1,038 | 1,025 | 1,035 | +20 | +2% | 188,000 |
| 2013/03/01 | 1,007 | 1,027 | 1,007 | 1,015 | -8 | -0.8% | 107,000 |
| 2013/02/28 | 1,017 | 1,027 | 1,007 | 1,023 | +23 | +2.3% | 187,000 |
| 2013/02/27 | 1,018 | 1,039 | 1,000 | 1,000 | -24 | -2.3% | 208,000 |
| 2013/02/26 | 1,017 | 1,037 | 1,016 | 1,024 | -21 | -2% | 115,000 |
| 2013/02/25 | 1,035 | 1,049 | 1,033 | 1,045 | +17 | +1.7% | 112,000 |
| 2013/02/22 | 1,010 | 1,032 | 1,010 | 1,028 | -11 | -1.1% | 143,000 |
| 2013/02/21 | 1,018 | 1,044 | 1,015 | 1,039 | +1 | +0.1% | 146,000 |
| 2013/02/20 | 1,037 | 1,045 | 1,032 | 1,038 | +1 | +0.1% | 94,000 |
| 2013/02/19 | 1,030 | 1,041 | 1,028 | 1,037 | +15 | +1.5% | 171,000 |
| 2013/02/18 | 1,008 | 1,028 | 1,008 | 1,022 | +15 | +1.5% | 112,000 |
| 2013/02/15 | 1,022 | 1,028 | 995 | 1,007 | -27 | -2.6% | 281,000 |
| 2013/02/14 | 1,034 | 1,049 | 1,023 | 1,034 | -3 | -0.3% | 208,000 |
| 2013/02/13 | 1,060 | 1,074 | 984 | 1,037 | -26 | -2.4% | 300,000 |
| 2013/02/12 | 1,055 | 1,077 | 1,052 | 1,063 | +13 | +1.2% | 310,000 |
| 2013/02/08 | 1,056 | 1,065 | 1,041 | 1,050 | -9 | -0.8% | 244,000 |
| 2013/02/07 | 1,041 | 1,065 | 1,041 | 1,059 | -8 | -0.7% | 310,000 |
| 2013/02/06 | 1,050 | 1,073 | 1,048 | 1,067 | +32 | +3.1% | 404,000 |
| 2013/02/05 | 1,012 | 1,055 | 1,012 | 1,035 | +37 | +3.7% | 597,000 |
| 2013/02/04 | 1,000 | 1,011 | 996 | 998 | +5 | +0.5% | 316,000 |
| 2013/02/01 | 996 | 1,003 | 983 | 993 | -1 | -0.1% | 392,000 |
| 2013/01/31 | 961 | 998 | 958 | 994 | +35 | +3.6% | 558,000 |
| 2013/01/30 | 942 | 962 | 939 | 959 | +16 | +1.7% | 269,000 |
| 2013/01/29 | 952 | 955 | 941 | 943 | -2 | -0.2% | 237,000 |
| 2013/01/28 | 950 | 960 | 944 | 945 | -5 | -0.5% | 273,000 |
| 2013/01/25 | 941 | 950 | 931 | 950 | +4 | +0.4% | 464,000 |
2951～
3000
件表示中 / 3692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 | 117,100円 | +8.0% | +46.9% | 3.07% | 6.87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 | 266,000円 | +5.3% | +0.2% | 1.50% | 13.58倍 | 1.60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 |
| メニコン | 140,200円 | +4.5% | +16.7% | 2.00% | 19.35倍 | 1.28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 | 216,300円 | +9.5% | +9.5% | 2.03% | 17.34倍 | 1.85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 |
| テラドローン | 673,000円 | +19.6% | - | 0.00% | - | 9.31倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
