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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 2,083 | 2,148 | 2,021 | 2,048 | +28 | +1.4% | 357,000 |
| 2016/11/04 | 1,984 | 2,049 | 1,984 | 2,020 | -3 | -0.1% | 57,000 |
| 2016/11/02 | 2,020 | 2,029 | 2,017 | 2,023 | -12 | -0.6% | 14,000 |
| 2016/11/01 | 2,023 | 2,047 | 2,023 | 2,035 | +12 | +0.6% | 26,000 |
| 2016/10/31 | 2,039 | 2,047 | 2,000 | 2,023 | -16 | -0.8% | 61,000 |
| 2016/10/28 | 2,048 | 2,049 | 2,017 | 2,039 | +22 | +1.1% | 49,000 |
| 2016/10/27 | 2,000 | 2,018 | 1,970 | 2,017 | +24 | +1.2% | 70,000 |
| 2016/10/26 | 1,980 | 1,995 | 1,971 | 1,993 | +13 | +0.7% | 48,000 |
| 2016/10/25 | 1,980 | 1,985 | 1,980 | 1,980 | ±0 | ±0% | 24,000 |
| 2016/10/24 | 1,980 | 1,985 | 1,965 | 1,980 | +9 | +0.5% | 48,000 |
| 2016/10/21 | 1,990 | 2,003 | 1,971 | 1,971 | -15 | -0.8% | 119,000 |
| 2016/10/20 | 1,989 | 1,999 | 1,985 | 1,986 | -5 | -0.3% | 27,000 |
| 2016/10/19 | 1,964 | 1,991 | 1,953 | 1,991 | +13 | +0.7% | 107,000 |
| 2016/10/18 | 1,980 | 1,985 | 1,975 | 1,978 | -10 | -0.5% | 44,000 |
| 2016/10/17 | 1,980 | 1,990 | 1,965 | 1,988 | ±0 | ±0% | 50,000 |
| 2016/10/14 | 1,981 | 1,999 | 1,970 | 1,988 | -8 | -0.4% | 63,000 |
| 2016/10/13 | 2,000 | 2,004 | 1,979 | 1,996 | +14 | +0.7% | 45,000 |
| 2016/10/12 | 1,979 | 1,996 | 1,976 | 1,982 | -6 | -0.3% | 62,000 |
| 2016/10/11 | 1,971 | 2,001 | 1,971 | 1,988 | +14 | +0.7% | 44,000 |
| 2016/10/07 | 1,968 | 1,982 | 1,968 | 1,974 | +6 | +0.3% | 83,000 |
| 2016/10/06 | 1,982 | 1,985 | 1,961 | 1,968 | +22 | +1.1% | 40,000 |
| 2016/10/05 | 1,929 | 1,958 | 1,926 | 1,946 | +45 | +2.4% | 45,000 |
| 2016/10/04 | 1,898 | 1,905 | 1,888 | 1,901 | +3 | +0.2% | 35,000 |
| 2016/10/03 | 1,887 | 1,904 | 1,885 | 1,898 | -23 | -1.2% | 120,000 |
| 2016/09/30 | 1,952 | 1,952 | 1,916 | 1,921 | -35 | -1.8% | 51,000 |
| 2016/09/29 | 1,955 | 1,965 | 1,938 | 1,956 | +27 | +1.4% | 27,000 |
| 2016/09/28 | 1,884 | 1,965 | 1,884 | 1,929 | +62 | +3.3% | 76,000 |
| 2016/09/27 | 1,900 | 1,900 | 1,864 | 1,867 | -22 | -1.2% | 28,000 |
| 2016/09/26 | 1,900 | 1,900 | 1,871 | 1,889 | +10 | +0.5% | 14,000 |
| 2016/09/23 | 1,902 | 1,902 | 1,840 | 1,879 | -23 | -1.2% | 88,000 |
| 2016/09/21 | 1,873 | 1,908 | 1,865 | 1,902 | +13 | +0.7% | 60,000 |
| 2016/09/20 | 1,878 | 1,915 | 1,878 | 1,889 | +12 | +0.6% | 126,000 |
| 2016/09/16 | 1,904 | 1,916 | 1,877 | 1,877 | -27 | -1.4% | 67,000 |
| 2016/09/15 | 1,881 | 1,908 | 1,881 | 1,904 | -10 | -0.5% | 33,000 |
| 2016/09/14 | 1,940 | 1,950 | 1,911 | 1,914 | -19 | -1% | 38,000 |
| 2016/09/13 | 1,970 | 1,984 | 1,921 | 1,933 | -15 | -0.8% | 50,000 |
| 2016/09/12 | 1,970 | 1,970 | 1,923 | 1,948 | -27 | -1.4% | 74,000 |
| 2016/09/09 | 1,920 | 1,979 | 1,894 | 1,975 | +75 | +3.9% | 89,000 |
| 2016/09/08 | 1,880 | 1,916 | 1,880 | 1,900 | +11 | +0.6% | 37,000 |
| 2016/09/07 | 1,950 | 1,950 | 1,872 | 1,889 | -68 | -3.5% | 90,000 |
| 2016/09/06 | 1,933 | 1,986 | 1,933 | 1,957 | +4 | +0.2% | 74,000 |
| 2016/09/05 | 1,957 | 1,975 | 1,930 | 1,953 | +36 | +1.9% | 135,000 |
| 2016/09/02 | 1,957 | 1,957 | 1,900 | 1,917 | -27 | -1.4% | 81,000 |
| 2016/09/01 | 1,951 | 1,967 | 1,931 | 1,944 | -7 | -0.4% | 55,000 |
| 2016/08/31 | 1,862 | 1,973 | 1,862 | 1,951 | +70 | +3.7% | 258,000 |
| 2016/08/30 | 1,817 | 1,898 | 1,808 | 1,881 | +88 | +4.9% | 475,000 |
| 2016/08/29 | 1,735 | 1,818 | 1,735 | 1,793 | +58 | +3.3% | 203,000 |
| 2016/08/26 | 1,706 | 1,749 | 1,658 | 1,735 | +13 | +0.8% | 192,000 |
| 2016/08/25 | 1,722 | 1,744 | 1,703 | 1,722 | ±0 | ±0% | 107,000 |
| 2016/08/24 | 1,737 | 1,762 | 1,703 | 1,722 | -15 | -0.9% | 114,000 |
2151～
2200
件表示中 / 3769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 | 171,400円 | +1.1% | +20.9% | 4.67% | 12.29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 |
| ハイレックス | 266,200円 | -3.1% | +65.0% | 1.73% | 49.80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 | 317,500円 | -7.6% | -34.2% | 1.95% | 23.07倍 | 1.83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 |
| ＪＰＮエンジン | 1,011,000円 | +0.9% | +7.9% | 0.79% | 19.53倍 | 6.11倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| フタバ | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71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
