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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,423 | 1,443 | 1,417 | 1,426 | +9 | +0.6% | 102,900 |
| 2025/07/02 | 1,420 | 1,424 | 1,411 | 1,417 | +1 | +0.1% | 110,600 |
| 2025/07/01 | 1,424 | 1,425 | 1,413 | 1,416 | -12 | -0.8% | 57,600 |
| 2025/06/30 | 1,425 | 1,432 | 1,418 | 1,428 | +12 | +0.8% | 102,800 |
| 2025/06/27 | 1,408 | 1,425 | 1,404 | 1,416 | +23 | +1.7% | 111,200 |
| 2025/06/26 | 1,366 | 1,398 | 1,366 | 1,393 | +29 | +2.1% | 118,100 |
| 2025/06/25 | 1,370 | 1,377 | 1,356 | 1,364 | -2 | -0.1% | 92,400 |
| 2025/06/24 | 1,368 | 1,377 | 1,358 | 1,366 | +15 | +1.1% | 71,400 |
| 2025/06/23 | 1,355 | 1,364 | 1,346 | 1,351 | -2 | -0.1% | 82,500 |
| 2025/06/20 | 1,365 | 1,385 | 1,353 | 1,353 | -18 | -1.3% | 162,700 |
| 2025/06/19 | 1,387 | 1,390 | 1,366 | 1,371 | -11 | -0.8% | 45,200 |
| 2025/06/18 | 1,360 | 1,388 | 1,360 | 1,382 | +20 | +1.5% | 111,800 |
| 2025/06/17 | 1,353 | 1,366 | 1,345 | 1,362 | +1 | +0.1% | 62,700 |
| 2025/06/16 | 1,357 | 1,362 | 1,349 | 1,361 | +1 | +0.1% | 91,200 |
| 2025/06/13 | 1,381 | 1,382 | 1,356 | 1,360 | -21 | -1.5% | 98,300 |
| 2025/06/12 | 1,381 | 1,391 | 1,370 | 1,381 | -6 | -0.4% | 43,200 |
| 2025/06/11 | 1,376 | 1,394 | 1,365 | 1,387 | +22 | +1.6% | 62,700 |
| 2025/06/10 | 1,372 | 1,385 | 1,362 | 1,365 | -7 | -0.5% | 116,100 |
| 2025/06/09 | 1,382 | 1,389 | 1,370 | 1,372 | +1 | +0.1% | 60,800 |
| 2025/06/06 | 1,372 | 1,384 | 1,368 | 1,371 | -1 | -0.1% | 63,800 |
| 2025/06/05 | 1,370 | 1,384 | 1,367 | 1,372 | -4 | -0.3% | 61,800 |
| 2025/06/04 | 1,394 | 1,397 | 1,376 | 1,376 | -18 | -1.3% | 89,400 |
| 2025/06/03 | 1,397 | 1,403 | 1,389 | 1,394 | +3 | +0.2% | 51,200 |
| 2025/06/02 | 1,411 | 1,419 | 1,390 | 1,391 | -17 | -1.2% | 78,400 |
| 2025/05/30 | 1,385 | 1,413 | 1,383 | 1,408 | +22 | +1.6% | 163,000 |
| 2025/05/29 | 1,378 | 1,390 | 1,375 | 1,386 | +8 | +0.6% | 71,300 |
| 2025/05/28 | 1,390 | 1,398 | 1,372 | 1,378 | +1 | +0.1% | 115,200 |
| 2025/05/27 | 1,364 | 1,385 | 1,362 | 1,377 | +10 | +0.7% | 81,400 |
| 2025/05/26 | 1,353 | 1,374 | 1,352 | 1,367 | +7 | +0.5% | 92,900 |
| 2025/05/23 | 1,352 | 1,371 | 1,348 | 1,360 | -10 | -0.7% | 161,900 |
1～
50
件表示中 / 3754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 | 156,600円 | +1.1% | +20.9% | 5.11% | 11.23倍 | 0.41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 | 219,500円 | +2.9% | +4.0% | 2.64% | 9.90倍 | 0.97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 | 251,000円 | -3.1% | +65.0% | 1.83% | 47.09倍 | 0.55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 |
| 村上開明 | 667,000円 | -2.9% | -6.1% | 3.15% | 13.31倍 | 0.87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 |
| ダイハツイン | 250,300円 | -7.6% | -34.2% | 2.48% | 18.19倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
