日本精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,795 | 1,800 | 1,784 | 1,794 | -1 | -0.1% | 65,700 |
| 2025/09/12 | 1,798 | 1,804 | 1,787 | 1,795 | +4 | +0.2% | 56,500 |
| 2025/09/11 | 1,800 | 1,805 | 1,788 | 1,791 | -8 | -0.4% | 100,700 |
| 2025/09/10 | 1,797 | 1,801 | 1,784 | 1,799 | +6 | +0.3% | 69,700 |
| 2025/09/09 | 1,809 | 1,813 | 1,792 | 1,793 | -17 | -0.9% | 98,400 |
| 2025/09/08 | 1,819 | 1,819 | 1,784 | 1,810 | -8 | -0.4% | 135,300 |
| 2025/09/05 | 1,785 | 1,818 | 1,784 | 1,818 | +48 | +2.7% | 166,700 |
| 2025/09/04 | 1,760 | 1,770 | 1,744 | 1,770 | +14 | +0.8% | 107,500 |
| 2025/09/03 | 1,746 | 1,774 | 1,746 | 1,756 | +10 | +0.6% | 90,200 |
| 2025/09/02 | 1,763 | 1,764 | 1,741 | 1,746 | -10 | -0.6% | 90,200 |
| 2025/09/01 | 1,783 | 1,783 | 1,751 | 1,756 | -28 | -1.6% | 134,800 |
| 2025/08/29 | 1,760 | 1,795 | 1,756 | 1,784 | +35 | +2% | 138,100 |
| 2025/08/28 | 1,729 | 1,755 | 1,729 | 1,749 | +24 | +1.4% | 92,400 |
| 2025/08/27 | 1,716 | 1,734 | 1,709 | 1,725 | +15 | +0.9% | 87,000 |
| 2025/08/26 | 1,718 | 1,722 | 1,704 | 1,710 | -4 | -0.2% | 126,400 |
| 2025/08/25 | 1,718 | 1,733 | 1,712 | 1,714 | +4 | +0.2% | 126,200 |
| 2025/08/22 | 1,705 | 1,713 | 1,696 | 1,710 | +8 | +0.5% | 81,500 |
| 2025/08/21 | 1,700 | 1,711 | 1,690 | 1,702 | +10 | +0.6% | 100,300 |
| 2025/08/20 | 1,656 | 1,699 | 1,656 | 1,692 | +27 | +1.6% | 182,100 |
| 2025/08/19 | 1,665 | 1,667 | 1,654 | 1,665 | ±0 | ±0% | 92,800 |
| 2025/08/18 | 1,634 | 1,666 | 1,634 | 1,665 | +45 | +2.8% | 177,900 |
| 2025/08/15 | 1,606 | 1,620 | 1,600 | 1,620 | +21 | +1.3% | 140,800 |
| 2025/08/14 | 1,610 | 1,622 | 1,585 | 1,599 | -10 | -0.6% | 146,800 |
| 2025/08/13 | 1,632 | 1,648 | 1,602 | 1,609 | -10 | -0.6% | 169,200 |
| 2025/08/12 | 1,619 | 1,634 | 1,609 | 1,619 | +14 | +0.9% | 182,000 |
| 2025/08/08 | 1,565 | 1,616 | 1,548 | 1,605 | -42 | -2.6% | 248,600 |
| 2025/08/07 | 1,644 | 1,660 | 1,630 | 1,647 | +15 | +0.9% | 164,900 |
| 2025/08/06 | 1,604 | 1,633 | 1,600 | 1,632 | +35 | +2.2% | 118,100 |
| 2025/08/05 | 1,577 | 1,601 | 1,568 | 1,597 | +24 | +1.5% | 167,800 |
| 2025/08/04 | 1,549 | 1,573 | 1,536 | 1,573 | +7 | +0.4% | 150,200 |
| 2025/08/01 | 1,559 | 1,575 | 1,557 | 1,566 | +6 | +0.4% | 143,700 |
| 2025/07/31 | 1,548 | 1,566 | 1,541 | 1,560 | +15 | +1% | 70,000 |
| 2025/07/30 | 1,532 | 1,550 | 1,532 | 1,545 | +9 | +0.6% | 66,700 |
| 2025/07/29 | 1,528 | 1,547 | 1,518 | 1,536 | -14 | -0.9% | 110,900 |
| 2025/07/28 | 1,538 | 1,555 | 1,538 | 1,550 | +3 | +0.2% | 100,400 |
| 2025/07/25 | 1,550 | 1,552 | 1,531 | 1,547 | -8 | -0.5% | 70,300 |
| 2025/07/24 | 1,548 | 1,561 | 1,543 | 1,555 | +9 | +0.6% | 116,000 |
| 2025/07/23 | 1,520 | 1,549 | 1,511 | 1,546 | +37 | +2.5% | 134,200 |
| 2025/07/22 | 1,506 | 1,523 | 1,500 | 1,509 | +3 | +0.2% | 111,800 |
| 2025/07/18 | 1,506 | 1,508 | 1,492 | 1,506 | +2 | +0.1% | 106,400 |
| 2025/07/17 | 1,476 | 1,507 | 1,476 | 1,504 | +29 | +2% | 88,500 |
| 2025/07/16 | 1,470 | 1,487 | 1,464 | 1,475 | +13 | +0.9% | 90,800 |
| 2025/07/15 | 1,450 | 1,468 | 1,450 | 1,462 | +12 | +0.8% | 117,800 |
| 2025/07/14 | 1,450 | 1,463 | 1,448 | 1,450 | +3 | +0.2% | 105,100 |
| 2025/07/11 | 1,437 | 1,455 | 1,437 | 1,447 | +8 | +0.6% | 94,000 |
| 2025/07/10 | 1,440 | 1,445 | 1,434 | 1,439 | +2 | +0.1% | 52,800 |
| 2025/07/09 | 1,431 | 1,449 | 1,427 | 1,437 | +8 | +0.6% | 95,000 |
| 2025/07/08 | 1,419 | 1,436 | 1,414 | 1,429 | +9 | +0.6% | 80,400 |
| 2025/07/07 | 1,424 | 1,426 | 1,408 | 1,420 | -20 | -1.4% | 104,500 |
| 2025/07/04 | 1,446 | 1,450 | 1,433 | 1,440 | +14 | +1% | 95,400 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「日精機」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 |
|---|---|---|---|---|---|---|---|---|
| 日精機 | 179,400円 | +1.1% | +20.9% | 4.46% | 12.87倍 | 0.47倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| モリタＨＤ | 236,800円 | +2.9% | +4.0% | 2.45% | 10.68倍 | 1.05倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| ハイレックス | 274,600円 | -2.4% | +121.7% | 1.68% | 26.35倍 | 0.59倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| ダイハツイン | 298,500円 | -7.6% | -34.2% | 2.08% | 21.69倍 | 1.72倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 98,500円 | -3.8% | +16.7% | 4.06% | 7.67倍 | 0.75倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
