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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,090 | 1,107 | 1,087 | 1,107 | +17 | +1.6% | 85,100 |
| 2025/05/01 | 1,107 | 1,107 | 1,085 | 1,090 | -3 | -0.3% | 49,200 |
| 2025/04/30 | 1,111 | 1,117 | 1,085 | 1,093 | -7 | -0.6% | 62,600 |
| 2025/04/28 | 1,101 | 1,115 | 1,100 | 1,100 | +8 | +0.7% | 81,400 |
| 2025/04/25 | 1,093 | 1,102 | 1,085 | 1,092 | +11 | +1% | 63,900 |
| 2025/04/24 | 1,070 | 1,095 | 1,070 | 1,081 | +11 | +1% | 40,200 |
| 2025/04/23 | 1,077 | 1,077 | 1,058 | 1,070 | +17 | +1.6% | 63,100 |
| 2025/04/22 | 1,023 | 1,053 | 1,023 | 1,053 | +8 | +0.8% | 106,500 |
| 2025/04/21 | 1,055 | 1,055 | 1,037 | 1,045 | -19 | -1.8% | 86,700 |
| 2025/04/18 | 1,045 | 1,072 | 1,037 | 1,064 | +26 | +2.5% | 92,500 |
| 2025/04/17 | 1,017 | 1,043 | 1,017 | 1,038 | +6 | +0.6% | 109,400 |
| 2025/04/16 | 1,035 | 1,040 | 1,021 | 1,032 | -2 | -0.2% | 102,900 |
| 2025/04/15 | 1,010 | 1,048 | 1,010 | 1,034 | +39 | +3.9% | 79,400 |
| 2025/04/14 | 990 | 1,005 | 982 | 995 | ±0 | ±0% | 130,500 |
| 2025/04/11 | 954 | 995 | 931 | 995 | -28 | -2.7% | 214,400 |
| 2025/04/10 | 1,029 | 1,029 | 1,002 | 1,023 | +74 | +7.8% | 188,200 |
| 2025/04/09 | 985 | 985 | 928 | 949 | -67 | -6.6% | 325,700 |
| 2025/04/08 | 1,011 | 1,046 | 1,007 | 1,016 | +80 | +8.5% | 145,300 |
| 2025/04/07 | 960 | 965 | 917 | 936 | -113 | -10.8% | 322,200 |
| 2025/04/04 | 1,100 | 1,110 | 1,026 | 1,049 | -103 | -8.9% | 316,300 |
| 2025/04/03 | 1,143 | 1,153 | 1,125 | 1,152 | -27 | -2.3% | 234,500 |
| 2025/04/02 | 1,152 | 1,192 | 1,152 | 1,179 | +23 | +2% | 173,400 |
| 2025/04/01 | 1,161 | 1,161 | 1,143 | 1,156 | -4 | -0.3% | 87,400 |
| 2025/03/31 | 1,181 | 1,181 | 1,155 | 1,160 | -42 | -3.5% | 100,100 |
| 2025/03/28 | 1,211 | 1,229 | 1,201 | 1,202 | -52 | -4.1% | 137,000 |
| 2025/03/27 | 1,248 | 1,254 | 1,235 | 1,254 | +2 | +0.2% | 98,000 |
| 2025/03/26 | 1,256 | 1,264 | 1,249 | 1,252 | -10 | -0.8% | 84,200 |
| 2025/03/25 | 1,250 | 1,267 | 1,245 | 1,262 | +17 | +1.4% | 84,500 |
| 2025/03/24 | 1,251 | 1,252 | 1,231 | 1,245 | +1 | +0.1% | 88,600 |
| 2025/03/21 | 1,233 | 1,252 | 1,222 | 1,244 | ±0 | ±0% | 165,900 |
| 2025/03/19 | 1,242 | 1,260 | 1,241 | 1,244 | +2 | +0.2% | 92,900 |
| 2025/03/18 | 1,238 | 1,250 | 1,238 | 1,242 | +9 | +0.7% | 69,200 |
| 2025/03/17 | 1,241 | 1,244 | 1,225 | 1,233 | -8 | -0.6% | 116,500 |
| 2025/03/14 | 1,253 | 1,259 | 1,241 | 1,241 | -1 | -0.1% | 138,300 |
| 2025/03/13 | 1,237 | 1,275 | 1,235 | 1,242 | +26 | +2.1% | 306,500 |
| 2025/03/12 | 1,224 | 1,224 | 1,206 | 1,216 | -8 | -0.7% | 146,500 |
| 2025/03/11 | 1,222 | 1,229 | 1,196 | 1,224 | +2 | +0.2% | 234,100 |
| 2025/03/10 | 1,238 | 1,241 | 1,217 | 1,222 | -6 | -0.5% | 203,400 |
| 2025/03/07 | 1,194 | 1,228 | 1,180 | 1,228 | +40 | +3.4% | 247,400 |
| 2025/03/06 | 1,160 | 1,199 | 1,158 | 1,188 | +43 | +3.8% | 253,800 |
| 2025/03/05 | 1,115 | 1,152 | 1,109 | 1,145 | +21 | +1.9% | 276,200 |
| 2025/03/04 | 1,120 | 1,129 | 1,114 | 1,124 | -24 | -2.1% | 146,900 |
| 2025/03/03 | 1,128 | 1,150 | 1,123 | 1,148 | +36 | +3.2% | 196,900 |
| 2025/02/28 | 1,076 | 1,124 | 1,076 | 1,112 | +18 | +1.6% | 1,370,500 |
| 2025/02/27 | 1,052 | 1,097 | 1,052 | 1,094 | +44 | +4.2% | 255,400 |
| 2025/02/26 | 1,050 | 1,054 | 1,040 | 1,050 | -11 | -1% | 224,400 |
| 2025/02/25 | 1,050 | 1,069 | 1,044 | 1,061 | +1 | +0.1% | 219,800 |
| 2025/02/21 | 1,061 | 1,066 | 1,053 | 1,060 | -11 | -1% | 134,900 |
| 2025/02/20 | 1,085 | 1,092 | 1,063 | 1,071 | -16 | -1.5% | 139,800 |
| 2025/02/19 | 1,105 | 1,120 | 1,086 | 1,087 | -26 | -2.3% | 211,700 |
1～
50
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 | 110,700円 | -0.8% | -28.2% | 4.52% | 9.62倍 | 0.30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 |
| フタバ | 78,800円 | -3.8% | +20.5% | 5.08% | 5.88倍 | 0.60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 |
| 村上開明 | 555,000円 | +6.5% | +0.9% | 3.24% | 10.71倍 | 0.74倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ハイレックス | 146,200円 | -3.1% | +65.0% | 3.15% | 27.42倍 | 0.32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 |
| タチエス | 157,300円 | -4.5% | -33.8% | 6.60% | 7.19倍 | 0.59倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
