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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,248 | 1,254 | 1,235 | 1,254 | +2 | +0.2% | 98,000 |
| 2025/03/26 | 1,256 | 1,264 | 1,249 | 1,252 | -10 | -0.8% | 84,200 |
| 2025/03/25 | 1,250 | 1,267 | 1,245 | 1,262 | +17 | +1.4% | 84,500 |
| 2025/03/24 | 1,251 | 1,252 | 1,231 | 1,245 | +1 | +0.1% | 88,600 |
| 2025/03/21 | 1,233 | 1,252 | 1,222 | 1,244 | ±0 | ±0% | 165,900 |
| 2025/03/19 | 1,242 | 1,260 | 1,241 | 1,244 | +2 | +0.2% | 92,900 |
| 2025/03/18 | 1,238 | 1,250 | 1,238 | 1,242 | +9 | +0.7% | 69,200 |
| 2025/03/17 | 1,241 | 1,244 | 1,225 | 1,233 | -8 | -0.6% | 116,500 |
| 2025/03/14 | 1,253 | 1,259 | 1,241 | 1,241 | -1 | -0.1% | 138,300 |
| 2025/03/13 | 1,237 | 1,275 | 1,235 | 1,242 | +26 | +2.1% | 306,500 |
| 2025/03/12 | 1,224 | 1,224 | 1,206 | 1,216 | -8 | -0.7% | 146,500 |
| 2025/03/11 | 1,222 | 1,229 | 1,196 | 1,224 | +2 | +0.2% | 234,100 |
| 2025/03/10 | 1,238 | 1,241 | 1,217 | 1,222 | -6 | -0.5% | 203,400 |
| 2025/03/07 | 1,194 | 1,228 | 1,180 | 1,228 | +40 | +3.4% | 247,400 |
| 2025/03/06 | 1,160 | 1,199 | 1,158 | 1,188 | +43 | +3.8% | 253,800 |
| 2025/03/05 | 1,115 | 1,152 | 1,109 | 1,145 | +21 | +1.9% | 276,200 |
| 2025/03/04 | 1,120 | 1,129 | 1,114 | 1,124 | -24 | -2.1% | 146,900 |
| 2025/03/03 | 1,128 | 1,150 | 1,123 | 1,148 | +36 | +3.2% | 196,900 |
| 2025/02/28 | 1,076 | 1,124 | 1,076 | 1,112 | +18 | +1.6% | 1,370,500 |
| 2025/02/27 | 1,052 | 1,097 | 1,052 | 1,094 | +44 | +4.2% | 255,400 |
| 2025/02/26 | 1,050 | 1,054 | 1,040 | 1,050 | -11 | -1% | 224,400 |
| 2025/02/25 | 1,050 | 1,069 | 1,044 | 1,061 | +1 | +0.1% | 219,800 |
| 2025/02/21 | 1,061 | 1,066 | 1,053 | 1,060 | -11 | -1% | 134,900 |
| 2025/02/20 | 1,085 | 1,092 | 1,063 | 1,071 | -16 | -1.5% | 139,800 |
| 2025/02/19 | 1,105 | 1,120 | 1,086 | 1,087 | -26 | -2.3% | 211,700 |
| 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 |
101～
150
件表示中 / 3767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 | 170,900円 | +1.1% | +20.9% | 4.68% | 12.26倍 | 0.45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 | 223,000円 | +2.9% | +4.0% | 2.60% | 10.05倍 | 0.99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 | 267,100円 | -3.1% | +65.0% | 1.72% | 49.97倍 | 0.58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 |
| ダイハツイン | 303,500円 | -7.6% | -34.2% | 2.04% | 22.05倍 | 1.75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 |
| フタバ | 93,400円 | -3.8% | +16.7% | 4.28% | 7.27倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
