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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,120 | 1,131 | 1,102 | 1,113 | -14 | -1.2% | 133,900 |
| 2025/02/17 | 1,128 | 1,128 | 1,116 | 1,127 | -7 | -0.6% | 111,400 |
| 2025/02/14 | 1,122 | 1,139 | 1,113 | 1,134 | +3 | +0.3% | 181,100 |
| 2025/02/13 | 1,135 | 1,145 | 1,125 | 1,131 | +10 | +0.9% | 191,400 |
| 2025/02/12 | 1,108 | 1,129 | 1,081 | 1,121 | +16 | +1.4% | 280,800 |
| 2025/02/10 | 1,091 | 1,109 | 1,082 | 1,105 | -20 | -1.8% | 105,700 |
| 2025/02/07 | 1,124 | 1,133 | 1,112 | 1,125 | +10 | +0.9% | 91,400 |
| 2025/02/06 | 1,107 | 1,120 | 1,106 | 1,115 | +10 | +0.9% | 73,800 |
| 2025/02/05 | 1,110 | 1,115 | 1,091 | 1,105 | -5 | -0.5% | 101,000 |
| 2025/02/04 | 1,114 | 1,120 | 1,105 | 1,110 | +6 | +0.5% | 102,400 |
| 2025/02/03 | 1,116 | 1,116 | 1,098 | 1,104 | -16 | -1.4% | 188,000 |
| 2025/01/31 | 1,123 | 1,128 | 1,113 | 1,120 | -2 | -0.2% | 56,100 |
| 2025/01/30 | 1,121 | 1,125 | 1,108 | 1,122 | +1 | +0.1% | 30,700 |
| 2025/01/29 | 1,107 | 1,124 | 1,107 | 1,121 | +14 | +1.3% | 94,400 |
| 2025/01/28 | 1,104 | 1,110 | 1,101 | 1,107 | +1 | +0.1% | 71,200 |
| 2025/01/27 | 1,105 | 1,121 | 1,104 | 1,106 | +1 | +0.1% | 110,300 |
| 2025/01/24 | 1,111 | 1,111 | 1,100 | 1,105 | -1 | -0.1% | 79,500 |
| 2025/01/23 | 1,113 | 1,114 | 1,106 | 1,106 | -10 | -0.9% | 53,200 |
| 2025/01/22 | 1,114 | 1,126 | 1,110 | 1,116 | +2 | +0.2% | 60,200 |
| 2025/01/21 | 1,112 | 1,126 | 1,105 | 1,114 | -4 | -0.4% | 59,300 |
| 2025/01/20 | 1,104 | 1,121 | 1,104 | 1,118 | +22 | +2% | 80,300 |
| 2025/01/17 | 1,110 | 1,110 | 1,088 | 1,096 | -11 | -1% | 48,500 |
| 2025/01/16 | 1,121 | 1,122 | 1,107 | 1,107 | -3 | -0.3% | 70,100 |
| 2025/01/15 | 1,120 | 1,129 | 1,110 | 1,110 | -4 | -0.4% | 73,500 |
| 2025/01/14 | 1,105 | 1,118 | 1,100 | 1,114 | -8 | -0.7% | 108,000 |
| 2025/01/10 | 1,110 | 1,130 | 1,109 | 1,122 | +2 | +0.2% | 108,700 |
| 2025/01/09 | 1,145 | 1,145 | 1,120 | 1,120 | -30 | -2.6% | 75,800 |
| 2025/01/08 | 1,158 | 1,176 | 1,148 | 1,150 | -22 | -1.9% | 123,800 |
| 2025/01/07 | 1,175 | 1,179 | 1,151 | 1,172 | -4 | -0.3% | 211,600 |
| 2025/01/06 | 1,172 | 1,187 | 1,157 | 1,176 | +24 | +2.1% | 127,900 |
| 2024/12/30 | 1,154 | 1,162 | 1,145 | 1,152 | +2 | +0.2% | 93,700 |
| 2024/12/27 | 1,161 | 1,163 | 1,138 | 1,150 | +9 | +0.8% | 144,900 |
| 2024/12/26 | 1,123 | 1,145 | 1,123 | 1,141 | +14 | +1.2% | 146,300 |
| 2024/12/25 | 1,118 | 1,127 | 1,110 | 1,127 | +11 | +1% | 94,600 |
| 2024/12/24 | 1,108 | 1,128 | 1,096 | 1,116 | +20 | +1.8% | 152,300 |
| 2024/12/23 | 1,093 | 1,102 | 1,079 | 1,096 | +2 | +0.2% | 94,800 |
| 2024/12/20 | 1,100 | 1,112 | 1,086 | 1,094 | -8 | -0.7% | 170,400 |
| 2024/12/19 | 1,081 | 1,109 | 1,080 | 1,102 | -4 | -0.4% | 166,300 |
| 2024/12/18 | 1,095 | 1,117 | 1,094 | 1,106 | +27 | +2.5% | 127,600 |
| 2024/12/17 | 1,105 | 1,105 | 1,076 | 1,079 | -31 | -2.8% | 90,600 |
| 2024/12/16 | 1,094 | 1,116 | 1,090 | 1,110 | +16 | +1.5% | 121,700 |
| 2024/12/13 | 1,082 | 1,107 | 1,081 | 1,094 | +15 | +1.4% | 107,400 |
| 2024/12/12 | 1,067 | 1,086 | 1,061 | 1,079 | +24 | +2.3% | 138,400 |
| 2024/12/11 | 1,047 | 1,059 | 1,044 | 1,055 | +7 | +0.7% | 51,400 |
| 2024/12/10 | 1,058 | 1,058 | 1,037 | 1,048 | +11 | +1.1% | 117,400 |
| 2024/12/09 | 1,034 | 1,038 | 1,026 | 1,037 | +8 | +0.8% | 130,900 |
| 2024/12/06 | 1,035 | 1,037 | 1,026 | 1,029 | +4 | +0.4% | 65,100 |
| 2024/12/05 | 1,041 | 1,041 | 1,023 | 1,025 | -1 | -0.1% | 83,000 |
| 2024/12/04 | 1,048 | 1,051 | 1,026 | 1,026 | -22 | -2.1% | 76,600 |
| 2024/12/03 | 1,057 | 1,063 | 1,038 | 1,048 | +14 | +1.4% | 70,400 |
51～
100
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
