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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/03/18 | 1,200 | 1,238 | 1,199 | 1,222 | +9 | +0.7% | 216,000 |
| 2024/03/15 | 1,205 | 1,217 | 1,200 | 1,213 | -2 | -0.2% | 169,500 |
| 2024/03/14 | 1,208 | 1,220 | 1,205 | 1,215 | +6 | +0.5% | 115,900 |
| 2024/03/13 | 1,222 | 1,235 | 1,189 | 1,209 | -11 | -0.9% | 167,600 |
| 2024/03/12 | 1,231 | 1,235 | 1,191 | 1,220 | -28 | -2.2% | 160,300 |
| 2024/03/11 | 1,249 | 1,261 | 1,233 | 1,248 | -14 | -1.1% | 223,800 |
| 2024/03/08 | 1,233 | 1,277 | 1,231 | 1,262 | +27 | +2.2% | 220,700 |
| 2024/03/07 | 1,245 | 1,255 | 1,233 | 1,235 | -14 | -1.1% | 138,700 |
| 2024/03/06 | 1,225 | 1,254 | 1,224 | 1,249 | +11 | +0.9% | 202,400 |
| 2024/03/05 | 1,230 | 1,241 | 1,217 | 1,238 | +5 | +0.4% | 191,200 |
| 2024/03/04 | 1,260 | 1,260 | 1,232 | 1,233 | -25 | -2% | 172,400 |
| 2024/03/01 | 1,262 | 1,266 | 1,250 | 1,258 | +5 | +0.4% | 219,100 |
| 2024/02/29 | 1,239 | 1,257 | 1,220 | 1,253 | +24 | +2% | 368,400 |
| 2024/02/28 | 1,202 | 1,238 | 1,202 | 1,229 | +8 | +0.7% | 239,700 |
| 2024/02/27 | 1,244 | 1,244 | 1,214 | 1,221 | -21 | -1.7% | 212,300 |
| 2024/02/26 | 1,211 | 1,242 | 1,211 | 1,242 | +39 | +3.2% | 335,100 |
| 2024/02/22 | 1,185 | 1,206 | 1,178 | 1,203 | +27 | +2.3% | 253,300 |
| 2024/02/21 | 1,188 | 1,191 | 1,163 | 1,176 | -7 | -0.6% | 133,300 |
| 2024/02/20 | 1,181 | 1,198 | 1,176 | 1,183 | +7 | +0.6% | 154,800 |
| 2024/02/19 | 1,141 | 1,179 | 1,131 | 1,176 | +29 | +2.5% | 242,900 |
| 2024/02/16 | 1,172 | 1,177 | 1,142 | 1,147 | -15 | -1.3% | 293,200 |
| 2024/02/15 | 1,200 | 1,214 | 1,162 | 1,162 | +22 | +1.9% | 517,400 |
| 2024/02/14 | 1,157 | 1,157 | 1,133 | 1,140 | -20 | -1.7% | 233,800 |
| 2024/02/13 | 1,147 | 1,164 | 1,144 | 1,160 | +21 | +1.8% | 245,800 |
| 2024/02/09 | 1,139 | 1,148 | 1,134 | 1,139 | ±0 | ±0% | 143,100 |
| 2024/02/08 | 1,132 | 1,142 | 1,118 | 1,139 | +13 | +1.2% | 180,200 |
| 2024/02/07 | 1,127 | 1,144 | 1,117 | 1,126 | -9 | -0.8% | 239,700 |
| 2024/02/06 | 1,130 | 1,140 | 1,127 | 1,135 | +6 | +0.5% | 181,400 |
| 2024/02/05 | 1,120 | 1,134 | 1,115 | 1,129 | +19 | +1.7% | 164,600 |
| 2024/02/02 | 1,106 | 1,117 | 1,102 | 1,110 | +4 | +0.4% | 120,000 |
| 2024/02/01 | 1,087 | 1,117 | 1,087 | 1,106 | +17 | +1.6% | 226,500 |
| 2024/01/31 | 1,068 | 1,090 | 1,068 | 1,089 | +20 | +1.9% | 89,700 |
| 2024/01/30 | 1,069 | 1,076 | 1,068 | 1,069 | -9 | -0.8% | 124,600 |
| 2024/01/29 | 1,068 | 1,082 | 1,068 | 1,078 | +10 | +0.9% | 114,900 |
| 2024/01/26 | 1,070 | 1,077 | 1,066 | 1,068 | -5 | -0.5% | 78,400 |
| 2024/01/25 | 1,078 | 1,085 | 1,072 | 1,073 | -15 | -1.4% | 132,500 |
| 2024/01/24 | 1,100 | 1,103 | 1,081 | 1,088 | -15 | -1.4% | 117,100 |
| 2024/01/23 | 1,115 | 1,118 | 1,094 | 1,103 | -6 | -0.5% | 227,900 |
| 2024/01/22 | 1,083 | 1,109 | 1,082 | 1,109 | +38 | +3.5% | 269,500 |
| 2024/01/19 | 1,056 | 1,079 | 1,056 | 1,071 | +17 | +1.6% | 207,500 |
| 2024/01/18 | 1,042 | 1,059 | 1,042 | 1,054 | +8 | +0.8% | 85,600 |
| 2024/01/17 | 1,044 | 1,068 | 1,044 | 1,046 | ±0 | ±0% | 161,900 |
| 2024/01/16 | 1,049 | 1,055 | 1,043 | 1,046 | -3 | -0.3% | 69,500 |
| 2024/01/15 | 1,021 | 1,055 | 1,021 | 1,049 | +17 | +1.6% | 143,100 |
| 2024/01/12 | 1,034 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 113,900 |
| 2024/01/11 | 1,040 | 1,045 | 1,031 | 1,033 | -5 | -0.5% | 152,500 |
| 2024/01/10 | 1,030 | 1,047 | 1,030 | 1,038 | +1 | +0.1% | 113,300 |
| 2024/01/09 | 1,037 | 1,043 | 1,026 | 1,037 | -1 | -0.1% | 163,400 |
301～
350
件表示中 / 3719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 | 115,800円 | +8.0% | +46.9% | 3.11% | 6.79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 | 300,500円 | +6.0% | +9.0% | 1.66% | 16.05倍 | 1.78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 | 117,500円 | +5.9% | +4.6% | 3.32% | 18.22倍 | 2.16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 | 101,200円 | +2.9% | -1.1% | 2.77% | 13.27倍 | 0.90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 | 202,500円 | +5.6% | -2.9% | 2.62% | 15.31倍 | 1.69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
