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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 1,346 | 1,373 | 1,341 | 1,370 | +11 | +0.8% | 172,800 |
| 2025/05/21 | 1,372 | 1,381 | 1,344 | 1,359 | -7 | -0.5% | 187,900 |
| 2025/05/20 | 1,373 | 1,373 | 1,350 | 1,366 | -16 | -1.2% | 277,700 |
| 2025/05/19 | 1,364 | 1,400 | 1,361 | 1,382 | +3 | +0.2% | 326,700 |
| 2025/05/16 | 1,352 | 1,411 | 1,340 | 1,379 | +207 | +17.7% | 963,500 |
| 2025/05/15 | 1,148 | 1,183 | 1,139 | 1,172 | +6 | +0.5% | 155,000 |
| 2025/05/14 | 1,158 | 1,166 | 1,143 | 1,166 | -2 | -0.2% | 89,600 |
| 2025/05/13 | 1,162 | 1,180 | 1,160 | 1,168 | +20 | +1.7% | 101,100 |
| 2025/05/12 | 1,150 | 1,153 | 1,139 | 1,148 | +11 | +1% | 51,400 |
| 2025/05/09 | 1,118 | 1,138 | 1,116 | 1,137 | +33 | +3% | 114,400 |
| 2025/05/08 | 1,110 | 1,116 | 1,085 | 1,104 | +8 | +0.7% | 97,300 |
| 2025/05/07 | 1,106 | 1,107 | 1,087 | 1,096 | -11 | -1% | 79,100 |
| 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 |
1～
50
件表示中 / 3736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 | 142,000円 | +1.1% | +20.9% | 5.63% | 10.18倍 | 0.38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 |
| 極東開 | 255,800円 | +19.6% | +37.9% | 5.47% | 15.12倍 | 0.85倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| モリタＨＤ | 211,000円 | +2.9% | +4.0% | 2.75% | 9.49倍 | 0.93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 |
| 太平洋 | 134,100円 | -2.0% | -10.3% | 4.33% | 6.97倍 | 0.46倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| ハイレックス | 214,800円 | -3.1% | +65.0% | 2.14% | 40.30倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
