日本ギア工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 266 | 266 | 263 | 263 | -3 | -1.1% | 4,900 |
| 2022/01/18 | 269 | 269 | 266 | 266 | -1 | -0.4% | 2,800 |
| 2022/01/17 | 269 | 269 | 265 | 267 | ±0 | ±0% | 9,000 |
| 2022/01/14 | 267 | 268 | 265 | 267 | -1 | -0.4% | 6,300 |
| 2022/01/13 | 269 | 271 | 267 | 268 | -6 | -2.2% | 10,000 |
| 2022/01/12 | 268 | 282 | 266 | 274 | +9 | +3.4% | 24,200 |
| 2022/01/11 | 264 | 268 | 264 | 265 | +1 | +0.4% | 13,900 |
| 2022/01/07 | 271 | 279 | 263 | 264 | +1 | +0.4% | 28,600 |
| 2022/01/06 | 272 | 272 | 263 | 263 | -6 | -2.2% | 11,600 |
| 2022/01/05 | 268 | 269 | 266 | 269 | +2 | +0.7% | 6,800 |
| 2022/01/04 | 262 | 269 | 262 | 267 | +6 | +2.3% | 16,300 |
| 2021/12/30 | 261 | 265 | 261 | 261 | ±0 | ±0% | 4,800 |
| 2021/12/29 | 258 | 262 | 257 | 261 | +2 | +0.8% | 13,200 |
| 2021/12/28 | 256 | 259 | 254 | 259 | +3 | +1.2% | 21,300 |
| 2021/12/27 | 261 | 261 | 256 | 256 | -5 | -1.9% | 17,900 |
| 2021/12/24 | 262 | 262 | 259 | 261 | -1 | -0.4% | 19,700 |
| 2021/12/23 | 264 | 265 | 262 | 262 | -3 | -1.1% | 16,500 |
| 2021/12/22 | 265 | 266 | 263 | 265 | -1 | -0.4% | 14,800 |
| 2021/12/21 | 268 | 268 | 261 | 266 | +1 | +0.4% | 19,700 |
| 2021/12/20 | 270 | 271 | 265 | 265 | -10 | -3.6% | 15,500 |
| 2021/12/17 | 276 | 276 | 273 | 275 | ±0 | ±0% | 10,400 |
| 2021/12/16 | 276 | 276 | 273 | 275 | -1 | -0.4% | 11,100 |
| 2021/12/15 | 279 | 279 | 275 | 276 | -1 | -0.4% | 10,200 |
| 2021/12/14 | 276 | 277 | 275 | 277 | +1 | +0.4% | 16,300 |
| 2021/12/13 | 280 | 280 | 276 | 276 | ±0 | ±0% | 9,200 |
| 2021/12/10 | 279 | 279 | 275 | 276 | -1 | -0.4% | 14,800 |
| 2021/12/09 | 278 | 279 | 276 | 277 | -1 | -0.4% | 7,200 |
| 2021/12/08 | 280 | 280 | 276 | 278 | ±0 | ±0% | 12,100 |
| 2021/12/07 | 274 | 278 | 274 | 278 | +5 | +1.8% | 6,800 |
| 2021/12/06 | 273 | 275 | 272 | 273 | -2 | -0.7% | 7,200 |
| 2021/12/03 | 274 | 277 | 272 | 275 | +1 | +0.4% | 6,600 |
| 2021/12/02 | 271 | 276 | 271 | 274 | ±0 | ±0% | 10,100 |
| 2021/12/01 | 274 | 279 | 274 | 274 | ±0 | ±0% | 7,800 |
| 2021/11/30 | 275 | 279 | 274 | 274 | -1 | -0.4% | 10,600 |
| 2021/11/29 | 276 | 278 | 274 | 275 | -2 | -0.7% | 29,400 |
| 2021/11/26 | 281 | 281 | 276 | 277 | ±0 | ±0% | 21,400 |
| 2021/11/25 | 278 | 280 | 277 | 277 | -1 | -0.4% | 15,800 |
| 2021/11/24 | 279 | 280 | 278 | 278 | -3 | -1.1% | 15,000 |
| 2021/11/22 | 280 | 282 | 278 | 281 | ±0 | ±0% | 16,100 |
| 2021/11/19 | 282 | 282 | 281 | 281 | -1 | -0.4% | 7,400 |
| 2021/11/18 | 283 | 284 | 282 | 282 | -1 | -0.4% | 4,500 |
| 2021/11/17 | 284 | 285 | 283 | 283 | -2 | -0.7% | 8,200 |
| 2021/11/16 | 288 | 288 | 285 | 285 | -3 | -1% | 5,000 |
| 2021/11/15 | 288 | 288 | 287 | 288 | +1 | +0.3% | 5,100 |
| 2021/11/12 | 285 | 287 | 285 | 287 | +1 | +0.3% | 8,900 |
| 2021/11/11 | 286 | 287 | 286 | 286 | -2 | -0.7% | 5,900 |
| 2021/11/10 | 287 | 288 | 286 | 288 | -1 | -0.3% | 5,300 |
| 2021/11/09 | 289 | 292 | 288 | 289 | ±0 | ±0% | 8,200 |
| 2021/11/08 | 288 | 290 | 286 | 289 | ±0 | ±0% | 9,400 |
| 2021/11/05 | 287 | 290 | 287 | 289 | +1 | +0.3% | 7,200 |
851～
900
件表示中 / 1481件
類似銘柄と比較する
現在ご覧いただいている「日ギア」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 |
|---|---|---|---|---|---|---|---|---|
| 日ギア | 54,000円 | -2.7% | -2.9% | 1.48% | 5.19倍 | 0.61倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 水道機 | 197,400円 | +15.5% | +16.3% | 2.79% | 9.39倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ハマイ | 113,000円 | +1.7% | -4.6% | 3.10% | 9.47倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| キクカワ | 568,000円 | -18.7% | -80.7% | 1.76% | 45.93倍 | 0.56倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
