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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,106 | 1,133 | 1,098 | 1,133 | +1 | +0.1% | 223,000 |
| 2024/09/06 | 1,151 | 1,159 | 1,130 | 1,132 | -17 | -1.5% | 133,400 |
| 2024/09/05 | 1,149 | 1,162 | 1,123 | 1,149 | +4 | +0.3% | 171,500 |
| 2024/09/04 | 1,216 | 1,221 | 1,142 | 1,145 | -108 | -8.6% | 233,200 |
| 2024/09/03 | 1,250 | 1,259 | 1,241 | 1,253 | +18 | +1.5% | 46,900 |
| 2024/09/02 | 1,251 | 1,260 | 1,233 | 1,235 | -16 | -1.3% | 63,300 |
| 2024/08/30 | 1,239 | 1,262 | 1,231 | 1,251 | +28 | +2.3% | 149,600 |
| 2024/08/29 | 1,217 | 1,237 | 1,215 | 1,223 | +4 | +0.3% | 41,800 |
| 2024/08/28 | 1,214 | 1,225 | 1,202 | 1,219 | ±0 | ±0% | 95,100 |
| 2024/08/27 | 1,218 | 1,229 | 1,206 | 1,219 | +1 | +0.1% | 60,000 |
| 2024/08/26 | 1,237 | 1,237 | 1,212 | 1,218 | -10 | -0.8% | 62,000 |
| 2024/08/23 | 1,216 | 1,237 | 1,216 | 1,228 | +5 | +0.4% | 52,300 |
| 2024/08/22 | 1,221 | 1,232 | 1,218 | 1,223 | +2 | +0.2% | 38,500 |
| 2024/08/21 | 1,221 | 1,228 | 1,211 | 1,221 | -1 | -0.1% | 58,100 |
| 2024/08/20 | 1,223 | 1,234 | 1,214 | 1,222 | -4 | -0.3% | 69,800 |
| 2024/08/19 | 1,210 | 1,243 | 1,202 | 1,226 | +18 | +1.5% | 130,300 |
| 2024/08/16 | 1,219 | 1,230 | 1,203 | 1,208 | +4 | +0.3% | 91,600 |
| 2024/08/15 | 1,187 | 1,213 | 1,180 | 1,204 | +13 | +1.1% | 76,800 |
| 2024/08/14 | 1,180 | 1,192 | 1,171 | 1,191 | +13 | +1.1% | 113,700 |
| 2024/08/13 | 1,142 | 1,179 | 1,142 | 1,178 | +56 | +5% | 153,500 |
| 2024/08/09 | 1,140 | 1,163 | 1,092 | 1,122 | -15 | -1.3% | 307,000 |
| 2024/08/08 | 1,158 | 1,184 | 1,137 | 1,137 | -46 | -3.9% | 273,300 |
| 2024/08/07 | 1,165 | 1,209 | 1,143 | 1,183 | +31 | +2.7% | 266,300 |
| 2024/08/06 | 1,108 | 1,180 | 1,075 | 1,152 | +134 | +13.2% | 334,400 |
| 2024/08/05 | 1,167 | 1,170 | 1,002 | 1,018 | -239 | -19% | 451,500 |
| 2024/08/02 | 1,268 | 1,281 | 1,240 | 1,257 | -66 | -5% | 240,200 |
| 2024/08/01 | 1,367 | 1,368 | 1,308 | 1,323 | -59 | -4.3% | 119,500 |
| 2024/07/31 | 1,350 | 1,393 | 1,341 | 1,382 | +20 | +1.5% | 81,500 |
| 2024/07/30 | 1,373 | 1,377 | 1,348 | 1,362 | -11 | -0.8% | 77,300 |
| 2024/07/29 | 1,370 | 1,387 | 1,360 | 1,373 | +30 | +2.2% | 108,600 |
| 2024/07/26 | 1,360 | 1,367 | 1,343 | 1,343 | -34 | -2.5% | 166,100 |
| 2024/07/25 | 1,380 | 1,388 | 1,363 | 1,377 | -32 | -2.3% | 166,100 |
| 2024/07/24 | 1,440 | 1,440 | 1,406 | 1,409 | -35 | -2.4% | 104,200 |
| 2024/07/23 | 1,423 | 1,450 | 1,420 | 1,444 | +21 | +1.5% | 102,500 |
| 2024/07/22 | 1,476 | 1,476 | 1,420 | 1,423 | -61 | -4.1% | 148,200 |
| 2024/07/19 | 1,481 | 1,485 | 1,469 | 1,484 | +3 | +0.2% | 70,300 |
| 2024/07/18 | 1,494 | 1,501 | 1,480 | 1,481 | -24 | -1.6% | 105,600 |
| 2024/07/17 | 1,543 | 1,553 | 1,503 | 1,505 | -34 | -2.2% | 139,500 |
| 2024/07/16 | 1,472 | 1,542 | 1,472 | 1,539 | +81 | +5.6% | 274,000 |
| 2024/07/12 | 1,466 | 1,476 | 1,457 | 1,458 | -16 | -1.1% | 114,900 |
| 2024/07/11 | 1,472 | 1,478 | 1,462 | 1,474 | +4 | +0.3% | 85,900 |
| 2024/07/10 | 1,461 | 1,476 | 1,452 | 1,470 | +9 | +0.6% | 60,900 |
| 2024/07/09 | 1,472 | 1,489 | 1,452 | 1,461 | -13 | -0.9% | 77,700 |
| 2024/07/08 | 1,497 | 1,497 | 1,471 | 1,474 | -19 | -1.3% | 55,300 |
| 2024/07/05 | 1,497 | 1,505 | 1,484 | 1,493 | -6 | -0.4% | 113,100 |
| 2024/07/04 | 1,473 | 1,503 | 1,462 | 1,499 | +39 | +2.7% | 99,000 |
| 2024/07/03 | 1,486 | 1,507 | 1,458 | 1,460 | -26 | -1.7% | 142,200 |
| 2024/07/02 | 1,495 | 1,504 | 1,481 | 1,486 | +3 | +0.2% | 190,000 |
| 2024/07/01 | 1,477 | 1,502 | 1,470 | 1,483 | +9 | +0.6% | 114,800 |
| 2024/06/28 | 1,482 | 1,485 | 1,461 | 1,474 | -7 | -0.5% | 96,300 |
201～
250
件表示中 / 3736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 | 142,000円 | +1.1% | +20.9% | 5.63% | 10.18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 |
| 極東開 | 255,800円 | +19.6% | +37.9% | 5.47% | 15.12倍 | 0.85倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| モリタＨＤ | 211,000円 | +2.9% | +4.0% | 2.75% | 9.49倍 | 0.93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 |
| 太平洋 | 134,100円 | -2.0% | -10.3% | 4.33% | 6.97倍 | 0.46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 |
| ハイレックス | 214,800円 | -3.1% | +65.0% | 2.14% | 40.30倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
