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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,035 | 1,048 | 1,033 | 1,034 | -3 | -0.3% | 88,500 |
| 2024/11/29 | 1,037 | 1,044 | 1,030 | 1,037 | +1 | +0.1% | 83,000 |
| 2024/11/28 | 1,026 | 1,042 | 1,016 | 1,036 | +7 | +0.7% | 106,000 |
| 2024/11/27 | 1,049 | 1,050 | 1,016 | 1,029 | -25 | -2.4% | 143,200 |
| 2024/11/26 | 1,090 | 1,090 | 1,048 | 1,054 | -20 | -1.9% | 69,500 |
| 2024/11/25 | 1,070 | 1,082 | 1,070 | 1,074 | +13 | +1.2% | 114,900 |
| 2024/11/22 | 1,060 | 1,068 | 1,056 | 1,061 | +4 | +0.4% | 63,900 |
| 2024/11/21 | 1,060 | 1,072 | 1,048 | 1,057 | +3 | +0.3% | 83,300 |
| 2024/11/20 | 1,040 | 1,054 | 1,040 | 1,054 | +18 | +1.7% | 75,400 |
| 2024/11/19 | 1,041 | 1,059 | 1,033 | 1,036 | -9 | -0.9% | 75,200 |
| 2024/11/18 | 1,026 | 1,047 | 1,021 | 1,045 | +17 | +1.7% | 76,800 |
| 2024/11/15 | 1,025 | 1,039 | 1,019 | 1,028 | -3 | -0.3% | 104,600 |
| 2024/11/14 | 1,047 | 1,061 | 1,031 | 1,031 | -13 | -1.2% | 172,700 |
| 2024/11/13 | 1,060 | 1,075 | 1,044 | 1,044 | -6 | -0.6% | 195,400 |
| 2024/11/12 | 1,084 | 1,098 | 1,050 | 1,050 | -64 | -5.7% | 333,000 |
| 2024/11/11 | 1,147 | 1,156 | 1,113 | 1,114 | -56 | -4.8% | 170,100 |
| 2024/11/08 | 1,214 | 1,217 | 1,168 | 1,170 | -44 | -3.6% | 103,900 |
| 2024/11/07 | 1,198 | 1,222 | 1,194 | 1,214 | +29 | +2.4% | 166,200 |
| 2024/11/06 | 1,173 | 1,194 | 1,162 | 1,185 | +11 | +0.9% | 115,700 |
| 2024/11/05 | 1,165 | 1,198 | 1,165 | 1,174 | +2 | +0.2% | 76,900 |
| 2024/11/01 | 1,192 | 1,192 | 1,171 | 1,172 | -34 | -2.8% | 65,900 |
| 2024/10/31 | 1,193 | 1,210 | 1,191 | 1,206 | +6 | +0.5% | 72,600 |
| 2024/10/30 | 1,196 | 1,212 | 1,194 | 1,200 | +5 | +0.4% | 48,000 |
| 2024/10/29 | 1,182 | 1,201 | 1,182 | 1,195 | +10 | +0.8% | 65,600 |
| 2024/10/28 | 1,171 | 1,191 | 1,162 | 1,185 | +18 | +1.5% | 61,600 |
| 2024/10/25 | 1,171 | 1,184 | 1,159 | 1,167 | -9 | -0.8% | 47,400 |
| 2024/10/24 | 1,178 | 1,178 | 1,160 | 1,176 | -4 | -0.3% | 50,300 |
| 2024/10/23 | 1,184 | 1,203 | 1,180 | 1,180 | -7 | -0.6% | 34,900 |
| 2024/10/22 | 1,197 | 1,199 | 1,179 | 1,187 | -12 | -1% | 45,900 |
| 2024/10/21 | 1,202 | 1,203 | 1,188 | 1,199 | -5 | -0.4% | 57,500 |
| 2024/10/18 | 1,207 | 1,214 | 1,200 | 1,204 | +2 | +0.2% | 46,600 |
| 2024/10/17 | 1,211 | 1,233 | 1,201 | 1,202 | -11 | -0.9% | 54,100 |
| 2024/10/16 | 1,212 | 1,225 | 1,198 | 1,213 | -22 | -1.8% | 72,400 |
| 2024/10/15 | 1,226 | 1,242 | 1,215 | 1,235 | +20 | +1.6% | 86,600 |
| 2024/10/11 | 1,204 | 1,231 | 1,197 | 1,215 | +14 | +1.2% | 114,500 |
| 2024/10/10 | 1,208 | 1,219 | 1,201 | 1,201 | -5 | -0.4% | 83,800 |
| 2024/10/09 | 1,221 | 1,228 | 1,201 | 1,206 | -2 | -0.2% | 58,800 |
| 2024/10/08 | 1,209 | 1,224 | 1,205 | 1,208 | -15 | -1.2% | 58,500 |
| 2024/10/07 | 1,231 | 1,231 | 1,213 | 1,223 | +13 | +1.1% | 112,200 |
| 2024/10/04 | 1,219 | 1,219 | 1,203 | 1,210 | -1 | -0.1% | 112,900 |
| 2024/10/03 | 1,201 | 1,230 | 1,194 | 1,211 | +40 | +3.4% | 161,100 |
| 2024/10/02 | 1,164 | 1,187 | 1,163 | 1,171 | -6 | -0.5% | 103,100 |
| 2024/10/01 | 1,180 | 1,200 | 1,173 | 1,177 | +15 | +1.3% | 74,700 |
| 2024/09/30 | 1,154 | 1,176 | 1,146 | 1,162 | -45 | -3.7% | 135,000 |
| 2024/09/27 | 1,209 | 1,218 | 1,193 | 1,207 | -13 | -1.1% | 159,900 |
| 2024/09/26 | 1,220 | 1,225 | 1,195 | 1,220 | -4 | -0.3% | 117,200 |
| 2024/09/25 | 1,220 | 1,225 | 1,206 | 1,224 | +1 | +0.1% | 81,600 |
| 2024/09/24 | 1,241 | 1,243 | 1,222 | 1,223 | -10 | -0.8% | 84,500 |
| 2024/09/20 | 1,237 | 1,246 | 1,227 | 1,233 | +20 | +1.6% | 190,000 |
| 2024/09/19 | 1,194 | 1,224 | 1,181 | 1,213 | +42 | +3.6% | 151,100 |
101～
150
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
