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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 1,180 | 1,192 | 1,140 | 1,155 | +5 | +0.4% | 50,300 |
2020/08/12 | 1,140 | 1,155 | 1,123 | 1,150 | +11 | +1% | 17,700 |
2020/08/11 | 1,180 | 1,182 | 1,133 | 1,139 | -17 | -1.5% | 29,100 |
2020/08/07 | 1,180 | 1,192 | 1,117 | 1,156 | -9 | -0.8% | 56,500 |
2020/08/06 | 1,199 | 1,199 | 1,113 | 1,165 | -5 | -0.4% | 20,800 |
2020/08/05 | 1,180 | 1,208 | 1,140 | 1,170 | -1 | -0.1% | 29,500 |
2020/08/04 | 1,125 | 1,175 | 1,125 | 1,171 | +63 | +5.7% | 21,000 |
2020/08/03 | 1,175 | 1,175 | 1,103 | 1,108 | -78 | -6.6% | 31,800 |
2020/07/31 | 1,249 | 1,249 | 1,175 | 1,186 | -63 | -5% | 20,500 |
2020/07/30 | 1,256 | 1,261 | 1,213 | 1,249 | -2 | -0.2% | 15,200 |
2020/07/29 | 1,226 | 1,280 | 1,226 | 1,251 | +7 | +0.6% | 37,900 |
2020/07/28 | 1,252 | 1,261 | 1,232 | 1,244 | -24 | -1.9% | 6,800 |
2020/07/27 | 1,289 | 1,289 | 1,249 | 1,268 | -33 | -2.5% | 15,500 |
2020/07/22 | 1,352 | 1,355 | 1,301 | 1,301 | -77 | -5.6% | 29,100 |
2020/07/21 | 1,431 | 1,448 | 1,363 | 1,378 | +101 | +7.9% | 158,400 |
2020/07/20 | 1,280 | 1,291 | 1,265 | 1,277 | -21 | -1.6% | 11,400 |
2020/07/17 | 1,287 | 1,298 | 1,260 | 1,298 | +1 | +0.1% | 23,200 |
2020/07/16 | 1,305 | 1,307 | 1,271 | 1,297 | -8 | -0.6% | 19,500 |
2020/07/15 | 1,270 | 1,347 | 1,270 | 1,305 | +65 | +5.2% | 57,000 |
2020/07/14 | 1,235 | 1,254 | 1,212 | 1,240 | -18 | -1.4% | 15,200 |
2020/07/13 | 1,199 | 1,258 | 1,197 | 1,258 | +73 | +6.2% | 23,500 |
2020/07/10 | 1,208 | 1,217 | 1,185 | 1,185 | -36 | -2.9% | 18,300 |
2020/07/09 | 1,228 | 1,241 | 1,200 | 1,221 | -37 | -2.9% | 43,800 |
2020/07/08 | 1,242 | 1,269 | 1,240 | 1,258 | +1 | +0.1% | 14,500 |
2020/07/07 | 1,287 | 1,290 | 1,252 | 1,257 | -13 | -1% | 33,800 |
2020/07/06 | 1,248 | 1,270 | 1,237 | 1,270 | +22 | +1.8% | 18,400 |
2020/07/03 | 1,235 | 1,249 | 1,232 | 1,248 | +13 | +1.1% | 22,000 |
2020/07/02 | 1,234 | 1,262 | 1,233 | 1,235 | -21 | -1.7% | 24,400 |
2020/07/01 | 1,273 | 1,300 | 1,242 | 1,256 | +1 | +0.1% | 63,700 |
2020/06/30 | 1,225 | 1,278 | 1,222 | 1,255 | +12 | +1% | 50,400 |
2020/06/29 | 1,212 | 1,250 | 1,211 | 1,243 | +19 | +1.6% | 35,700 |
2020/06/26 | 1,208 | 1,265 | 1,208 | 1,224 | +13 | +1.1% | 29,300 |
2020/06/25 | 1,175 | 1,219 | 1,175 | 1,211 | +16 | +1.3% | 45,600 |
2020/06/24 | 1,230 | 1,240 | 1,195 | 1,195 | -39 | -3.2% | 21,900 |
2020/06/23 | 1,201 | 1,259 | 1,200 | 1,234 | +33 | +2.7% | 41,600 |
2020/06/22 | 1,187 | 1,229 | 1,187 | 1,201 | +28 | +2.4% | 28,100 |
2020/06/19 | 1,220 | 1,220 | 1,173 | 1,173 | -55 | -4.5% | 46,100 |
2020/06/18 | 1,244 | 1,244 | 1,201 | 1,228 | +1 | +0.1% | 14,400 |
2020/06/17 | 1,227 | 1,241 | 1,208 | 1,227 | ±0 | ±0% | 15,700 |
2020/06/16 | 1,253 | 1,253 | 1,200 | 1,227 | +64 | +5.5% | 22,500 |
2020/06/15 | 1,234 | 1,236 | 1,158 | 1,163 | -61 | -5% | 33,100 |
2020/06/12 | 1,217 | 1,238 | 1,205 | 1,224 | -53 | -4.2% | 41,500 |
2020/06/11 | 1,380 | 1,380 | 1,273 | 1,277 | -114 | -8.2% | 65,800 |
2020/06/10 | 1,359 | 1,407 | 1,348 | 1,391 | +27 | +2% | 39,000 |
2020/06/09 | 1,397 | 1,397 | 1,324 | 1,364 | -15 | -1.1% | 78,000 |
2020/06/08 | 1,361 | 1,394 | 1,355 | 1,379 | +60 | +4.5% | 68,700 |
2020/06/05 | 1,291 | 1,332 | 1,286 | 1,319 | +43 | +3.4% | 69,300 |
2020/06/04 | 1,272 | 1,288 | 1,252 | 1,276 | +25 | +2% | 37,300 |
2020/06/03 | 1,228 | 1,264 | 1,228 | 1,251 | +23 | +1.9% | 41,400 |
2020/06/02 | 1,179 | 1,238 | 1,178 | 1,228 | +58 | +5% | 55,300 |
1201~
1250
件表示中 / 3737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 | 144,300円 | +1.1% | +20.9% | 5.54% | 10.35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 |
モリタHD | 215,400円 | +2.9% | +4.0% | 2.69% | 9.68倍 | 0.96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 | 228,600円 | -3.1% | +65.0% | 2.01% | 42.89倍 | 0.50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 |
太平洋 | 136,700円 | -2.0% | -10.3% | 4.24% | 7.11倍 | 0.47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 |
村上開明 | 650,000円 | -2.9% | -6.1% | 3.23% | 12.97倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム