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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,807 | 1,807 | 1,721 | 1,737 | -51 | -2.9% | 147,000 |
| 2016/08/22 | 1,819 | 1,819 | 1,787 | 1,788 | -8 | -0.4% | 57,000 |
| 2016/08/19 | 1,783 | 1,826 | 1,782 | 1,796 | -4 | -0.2% | 106,000 |
| 2016/08/18 | 1,830 | 1,847 | 1,796 | 1,800 | -60 | -3.2% | 61,000 |
| 2016/08/17 | 1,808 | 1,872 | 1,772 | 1,860 | +70 | +3.9% | 157,000 |
| 2016/08/16 | 1,817 | 1,817 | 1,784 | 1,790 | -10 | -0.6% | 127,000 |
| 2016/08/15 | 1,813 | 1,835 | 1,795 | 1,800 | +13 | +0.7% | 122,000 |
| 2016/08/12 | 1,803 | 1,806 | 1,776 | 1,787 | +22 | +1.2% | 85,000 |
| 2016/08/10 | 1,794 | 1,794 | 1,761 | 1,765 | -29 | -1.6% | 75,000 |
| 2016/08/09 | 1,792 | 1,815 | 1,774 | 1,794 | +1 | +0.1% | 154,000 |
| 2016/08/08 | 1,730 | 1,816 | 1,713 | 1,793 | +114 | +6.8% | 241,000 |
| 2016/08/05 | 1,665 | 1,681 | 1,626 | 1,679 | +14 | +0.8% | 148,000 |
| 2016/08/04 | 1,630 | 1,666 | 1,626 | 1,665 | +65 | +4.1% | 125,000 |
| 2016/08/03 | 1,625 | 1,628 | 1,572 | 1,600 | -65 | -3.9% | 88,000 |
| 2016/08/02 | 1,660 | 1,674 | 1,646 | 1,665 | -34 | -2% | 53,000 |
| 2016/08/01 | 1,672 | 1,712 | 1,650 | 1,699 | -13 | -0.8% | 58,000 |
| 2016/07/29 | 1,699 | 1,721 | 1,667 | 1,712 | +13 | +0.8% | 128,000 |
| 2016/07/28 | 1,680 | 1,707 | 1,680 | 1,699 | -8 | -0.5% | 47,000 |
| 2016/07/27 | 1,690 | 1,725 | 1,690 | 1,707 | +19 | +1.1% | 94,000 |
| 2016/07/26 | 1,719 | 1,719 | 1,688 | 1,688 | -19 | -1.1% | 71,000 |
| 2016/07/25 | 1,680 | 1,722 | 1,667 | 1,707 | +27 | +1.6% | 141,000 |
| 2016/07/22 | 1,700 | 1,703 | 1,661 | 1,680 | -24 | -1.4% | 130,000 |
| 2016/07/21 | 1,753 | 1,769 | 1,700 | 1,704 | +19 | +1.1% | 166,000 |
| 2016/07/20 | 1,689 | 1,702 | 1,680 | 1,685 | -4 | -0.2% | 50,000 |
| 2016/07/19 | 1,690 | 1,690 | 1,665 | 1,689 | +9 | +0.5% | 111,000 |
| 2016/07/15 | 1,670 | 1,700 | 1,663 | 1,680 | +37 | +2.3% | 96,000 |
| 2016/07/14 | 1,640 | 1,661 | 1,619 | 1,643 | +1 | +0.1% | 129,000 |
| 2016/07/13 | 1,650 | 1,699 | 1,630 | 1,642 | +34 | +2.1% | 126,000 |
| 2016/07/12 | 1,588 | 1,641 | 1,583 | 1,608 | +58 | +3.7% | 104,000 |
| 2016/07/11 | 1,500 | 1,550 | 1,500 | 1,550 | +76 | +5.2% | 139,000 |
| 2016/07/08 | 1,538 | 1,567 | 1,466 | 1,474 | -75 | -4.8% | 152,000 |
| 2016/07/07 | 1,529 | 1,575 | 1,501 | 1,549 | +27 | +1.8% | 144,000 |
| 2016/07/06 | 1,638 | 1,638 | 1,511 | 1,522 | -116 | -7.1% | 245,000 |
| 2016/07/05 | 1,665 | 1,665 | 1,616 | 1,638 | -14 | -0.8% | 142,000 |
| 2016/07/04 | 1,675 | 1,679 | 1,647 | 1,652 | -8 | -0.5% | 81,000 |
| 2016/07/01 | 1,702 | 1,717 | 1,634 | 1,660 | -9 | -0.5% | 120,000 |
| 2016/06/30 | 1,642 | 1,694 | 1,642 | 1,669 | +10 | +0.6% | 96,000 |
| 2016/06/29 | 1,625 | 1,678 | 1,582 | 1,659 | +82 | +5.2% | 176,000 |
| 2016/06/28 | 1,592 | 1,595 | 1,548 | 1,577 | -55 | -3.4% | 219,000 |
| 2016/06/27 | 1,719 | 1,733 | 1,620 | 1,632 | -127 | -7.2% | 156,000 |
| 2016/06/24 | 1,805 | 1,805 | 1,712 | 1,759 | -46 | -2.5% | 219,000 |
| 2016/06/23 | 1,783 | 1,810 | 1,783 | 1,805 | +18 | +1% | 56,000 |
| 2016/06/22 | 1,806 | 1,808 | 1,783 | 1,787 | -26 | -1.4% | 109,000 |
| 2016/06/21 | 1,798 | 1,826 | 1,783 | 1,813 | +29 | +1.6% | 103,000 |
| 2016/06/20 | 1,779 | 1,800 | 1,779 | 1,784 | +6 | +0.3% | 44,000 |
| 2016/06/17 | 1,792 | 1,830 | 1,778 | 1,778 | -13 | -0.7% | 100,000 |
| 2016/06/16 | 1,868 | 1,869 | 1,773 | 1,791 | -58 | -3.1% | 67,000 |
| 2016/06/15 | 1,873 | 1,898 | 1,833 | 1,849 | -51 | -2.7% | 82,000 |
| 2016/06/14 | 1,935 | 1,966 | 1,854 | 1,900 | -73 | -3.7% | 80,000 |
| 2016/06/13 | 2,022 | 2,022 | 1,973 | 1,973 | -71 | -3.5% | 10,000 |
2201～
2250
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
