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 |
---|---|---|---|---|---|---|---|
2017/07/14 | 2,230 | 2,249 | 2,229 | 2,249 | +19 | +0.9% | 30,000 |
2017/07/13 | 2,227 | 2,241 | 2,225 | 2,230 | +3 | +0.1% | 32,000 |
2017/07/12 | 2,245 | 2,249 | 2,227 | 2,227 | -18 | -0.8% | 19,000 |
2017/07/11 | 2,255 | 2,259 | 2,235 | 2,245 | -10 | -0.4% | 46,000 |
2017/07/10 | 2,305 | 2,305 | 2,251 | 2,255 | -50 | -2.2% | 48,000 |
2017/07/07 | 2,326 | 2,338 | 2,298 | 2,305 | -38 | -1.6% | 48,000 |
2017/07/06 | 2,358 | 2,365 | 2,339 | 2,343 | -10 | -0.4% | 26,000 |
2017/07/05 | 2,348 | 2,368 | 2,339 | 2,353 | +16 | +0.7% | 29,000 |
2017/07/04 | 2,309 | 2,337 | 2,309 | 2,337 | +22 | +1% | 26,000 |
2017/07/03 | 2,310 | 2,318 | 2,297 | 2,315 | +55 | +2.4% | 54,000 |
2017/06/30 | 2,260 | 2,265 | 2,249 | 2,260 | +5 | +0.2% | 70,000 |
2017/06/29 | 2,268 | 2,268 | 2,223 | 2,255 | -4 | -0.2% | 58,000 |
2017/06/28 | 2,230 | 2,273 | 2,230 | 2,259 | +29 | +1.3% | 63,000 |
2017/06/27 | 2,224 | 2,249 | 2,224 | 2,230 | +18 | +0.8% | 38,000 |
2017/06/26 | 2,211 | 2,229 | 2,209 | 2,212 | -23 | -1% | 28,000 |
2017/06/23 | 2,220 | 2,249 | 2,217 | 2,235 | +3 | +0.1% | 75,000 |
2017/06/22 | 2,232 | 2,258 | 2,231 | 2,232 | -14 | -0.6% | 59,000 |
2017/06/21 | 2,228 | 2,250 | 2,212 | 2,246 | +18 | +0.8% | 61,000 |
2017/06/20 | 2,208 | 2,230 | 2,205 | 2,228 | +20 | +0.9% | 58,000 |
2017/06/19 | 2,201 | 2,218 | 2,197 | 2,208 | -28 | -1.3% | 86,000 |
2017/06/16 | 2,232 | 2,236 | 2,219 | 2,236 | +16 | +0.7% | 63,000 |
2017/06/15 | 2,249 | 2,249 | 2,215 | 2,220 | -33 | -1.5% | 48,000 |
2017/06/14 | 2,229 | 2,253 | 2,229 | 2,253 | +24 | +1.1% | 39,000 |
2017/06/13 | 2,243 | 2,253 | 2,229 | 2,229 | -14 | -0.6% | 40,000 |
2017/06/12 | 2,250 | 2,255 | 2,241 | 2,243 | -7 | -0.3% | 43,000 |
2017/06/09 | 2,258 | 2,258 | 2,238 | 2,250 | -9 | -0.4% | 84,000 |
2017/06/08 | 2,350 | 2,350 | 2,245 | 2,259 | -91 | -3.9% | 70,000 |
2017/06/07 | 2,367 | 2,407 | 2,326 | 2,350 | -38 | -1.6% | 79,000 |
2017/06/06 | 2,449 | 2,449 | 2,380 | 2,388 | -67 | -2.7% | 56,000 |
2017/06/05 | 2,427 | 2,461 | 2,427 | 2,455 | -20 | -0.8% | 80,000 |
2017/06/02 | 2,395 | 2,497 | 2,390 | 2,475 | +80 | +3.3% | 104,000 |
2017/06/01 | 2,340 | 2,395 | 2,328 | 2,395 | +70 | +3% | 37,000 |
2017/05/31 | 2,327 | 2,327 | 2,287 | 2,325 | +20 | +0.9% | 38,000 |
2017/05/30 | 2,288 | 2,312 | 2,272 | 2,305 | +17 | +0.7% | 65,000 |
2017/05/29 | 2,280 | 2,295 | 2,280 | 2,288 | +8 | +0.4% | 14,000 |
2017/05/26 | 2,291 | 2,297 | 2,280 | 2,280 | +5 | +0.2% | 35,000 |
2017/05/25 | 2,247 | 2,293 | 2,239 | 2,275 | +40 | +1.8% | 81,000 |
2017/05/24 | 2,237 | 2,254 | 2,228 | 2,235 | +5 | +0.2% | 18,000 |
2017/05/23 | 2,241 | 2,245 | 2,221 | 2,230 | +2 | +0.1% | 30,000 |
2017/05/22 | 2,253 | 2,261 | 2,228 | 2,228 | -32 | -1.4% | 18,000 |
2017/05/19 | 2,277 | 2,277 | 2,242 | 2,260 | -16 | -0.7% | 30,000 |
2017/05/18 | 2,250 | 2,276 | 2,213 | 2,276 | +5 | +0.2% | 31,000 |
2017/05/17 | 2,337 | 2,337 | 2,271 | 2,271 | -66 | -2.8% | 35,000 |
2017/05/16 | 2,284 | 2,337 | 2,280 | 2,337 | +118 | +5.3% | 117,000 |
2017/05/15 | 2,352 | 2,390 | 2,219 | 2,219 | -171 | -7.2% | 81,000 |
2017/05/12 | 2,407 | 2,414 | 2,390 | 2,390 | -10 | -0.4% | 16,000 |
2017/05/11 | 2,409 | 2,409 | 2,381 | 2,400 | ±0 | ±0% | 40,000 |
2017/05/10 | 2,407 | 2,415 | 2,385 | 2,400 | -25 | -1% | 31,000 |
2017/05/09 | 2,414 | 2,426 | 2,390 | 2,425 | +10 | +0.4% | 31,000 |
2017/05/08 | 2,392 | 2,415 | 2,378 | 2,415 | +73 | +3.1% | 81,000 |
1951~
2000
件表示中 / 3739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 | 143,900円 | +1.1% | +20.9% | 5.56% | 10.32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 | 219,100円 | +2.9% | +4.0% | 2.65% | 9.86倍 | 0.97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 | 221,900円 | -3.1% | +65.0% | 2.07% | 41.63倍 | 0.48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 | 135,700円 | -2.0% | -10.3% | 4.27% | 7.06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 | 659,000円 | -2.9% | -6.1% | 3.19% | 13.15倍 | 0.86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