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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,281 | 1,310 | 1,273 | 1,289 | -10 | -0.8% | 348,000 |
| 2013/07/25 | 1,310 | 1,310 | 1,295 | 1,299 | -8 | -0.6% | 156,000 |
| 2013/07/24 | 1,317 | 1,317 | 1,291 | 1,307 | -9 | -0.7% | 138,000 |
| 2013/07/23 | 1,305 | 1,317 | 1,296 | 1,316 | +11 | +0.8% | 148,000 |
| 2013/07/22 | 1,309 | 1,328 | 1,296 | 1,305 | +16 | +1.2% | 306,000 |
| 2013/07/19 | 1,315 | 1,320 | 1,282 | 1,289 | -21 | -1.6% | 764,000 |
| 2013/07/18 | 1,314 | 1,320 | 1,304 | 1,310 | +4 | +0.3% | 336,000 |
| 2013/07/17 | 1,290 | 1,338 | 1,273 | 1,306 | -40 | -3% | 1,528,000 |
| 2013/07/16 | 1,293 | 1,353 | 1,290 | 1,346 | +61 | +4.7% | 499,000 |
| 2013/07/12 | 1,266 | 1,291 | 1,266 | 1,285 | +23 | +1.8% | 268,000 |
| 2013/07/11 | 1,248 | 1,292 | 1,248 | 1,262 | ±0 | ±0% | 285,000 |
| 2013/07/10 | 1,288 | 1,292 | 1,250 | 1,262 | -9 | -0.7% | 386,000 |
| 2013/07/09 | 1,264 | 1,279 | 1,259 | 1,271 | +12 | +1% | 251,000 |
| 2013/07/08 | 1,285 | 1,294 | 1,259 | 1,259 | -5 | -0.4% | 241,000 |
| 2013/07/05 | 1,273 | 1,273 | 1,259 | 1,264 | +5 | +0.4% | 329,000 |
| 2013/07/04 | 1,298 | 1,298 | 1,253 | 1,259 | -39 | -3% | 514,000 |
| 2013/07/03 | 1,318 | 1,318 | 1,280 | 1,298 | -20 | -1.5% | 348,000 |
| 2013/07/02 | 1,333 | 1,333 | 1,297 | 1,318 | +11 | +0.8% | 307,000 |
| 2013/07/01 | 1,302 | 1,313 | 1,285 | 1,307 | +6 | +0.5% | 181,000 |
| 2013/06/28 | 1,254 | 1,317 | 1,254 | 1,301 | +47 | +3.7% | 234,000 |
| 2013/06/27 | 1,245 | 1,272 | 1,221 | 1,254 | -4 | -0.3% | 258,000 |
| 2013/06/26 | 1,260 | 1,282 | 1,256 | 1,258 | -7 | -0.6% | 301,000 |
| 2013/06/25 | 1,237 | 1,288 | 1,224 | 1,265 | -2 | -0.2% | 424,000 |
| 2013/06/24 | 1,274 | 1,295 | 1,262 | 1,267 | +18 | +1.4% | 277,000 |
| 2013/06/21 | 1,175 | 1,249 | 1,172 | 1,249 | +44 | +3.7% | 722,000 |
| 2013/06/20 | 1,219 | 1,219 | 1,180 | 1,205 | -15 | -1.2% | 227,000 |
| 2013/06/19 | 1,229 | 1,240 | 1,212 | 1,220 | +20 | +1.7% | 183,000 |
| 2013/06/18 | 1,210 | 1,210 | 1,180 | 1,200 | +2 | +0.2% | 267,000 |
| 2013/06/17 | 1,171 | 1,202 | 1,162 | 1,198 | +24 | +2% | 224,000 |
| 2013/06/14 | 1,186 | 1,200 | 1,165 | 1,174 | +6 | +0.5% | 377,000 |
| 2013/06/13 | 1,224 | 1,249 | 1,167 | 1,168 | -83 | -6.6% | 392,000 |
| 2013/06/12 | 1,195 | 1,263 | 1,193 | 1,251 | -4 | -0.3% | 294,000 |
| 2013/06/11 | 1,240 | 1,275 | 1,229 | 1,255 | -5 | -0.4% | 376,000 |
| 2013/06/10 | 1,191 | 1,267 | 1,191 | 1,260 | +94 | +8.1% | 273,000 |
| 2013/06/07 | 1,150 | 1,186 | 1,128 | 1,166 | -16 | -1.4% | 466,000 |
| 2013/06/06 | 1,219 | 1,239 | 1,171 | 1,182 | -69 | -5.5% | 401,000 |
| 2013/06/05 | 1,283 | 1,312 | 1,251 | 1,251 | -37 | -2.9% | 318,000 |
| 2013/06/04 | 1,273 | 1,291 | 1,250 | 1,288 | +1 | +0.1% | 477,000 |
| 2013/06/03 | 1,309 | 1,324 | 1,280 | 1,287 | -55 | -4.1% | 263,000 |
| 2013/05/31 | 1,371 | 1,396 | 1,330 | 1,342 | -20 | -1.5% | 334,000 |
| 2013/05/30 | 1,359 | 1,410 | 1,347 | 1,362 | +11 | +0.8% | 859,000 |
| 2013/05/29 | 1,310 | 1,369 | 1,289 | 1,351 | +72 | +5.6% | 400,000 |
| 2013/05/28 | 1,242 | 1,289 | 1,238 | 1,279 | +17 | +1.3% | 300,000 |
| 2013/05/27 | 1,300 | 1,300 | 1,237 | 1,262 | -58 | -4.4% | 496,000 |
| 2013/05/24 | 1,311 | 1,371 | 1,270 | 1,320 | -13 | -1% | 689,000 |
| 2013/05/23 | 1,421 | 1,448 | 1,333 | 1,333 | -97 | -6.8% | 626,000 |
| 2013/05/22 | 1,449 | 1,465 | 1,426 | 1,430 | -5 | -0.3% | 300,000 |
| 2013/05/21 | 1,469 | 1,474 | 1,425 | 1,435 | -27 | -1.8% | 362,000 |
| 2013/05/20 | 1,418 | 1,463 | 1,413 | 1,462 | +74 | +5.3% | 428,000 |
| 2013/05/17 | 1,369 | 1,400 | 1,351 | 1,388 | -11 | -0.8% | 974,000 |
2951～
3000
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
