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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/27 | 1,471 | 1,483 | 1,465 | 1,481 | +13 | +0.9% | 74,700 |
| 2024/06/26 | 1,480 | 1,495 | 1,460 | 1,468 | -5 | -0.3% | 137,200 |
| 2024/06/25 | 1,459 | 1,484 | 1,459 | 1,473 | +23 | +1.6% | 142,100 |
| 2024/06/24 | 1,442 | 1,457 | 1,432 | 1,450 | +14 | +1% | 129,900 |
| 2024/06/21 | 1,472 | 1,485 | 1,430 | 1,436 | -29 | -2% | 288,100 |
| 2024/06/20 | 1,420 | 1,473 | 1,398 | 1,465 | +89 | +6.5% | 387,400 |
| 2024/06/19 | 1,380 | 1,387 | 1,367 | 1,376 | ±0 | ±0% | 93,100 |
| 2024/06/18 | 1,340 | 1,376 | 1,340 | 1,376 | +32 | +2.4% | 120,700 |
| 2024/06/17 | 1,352 | 1,352 | 1,322 | 1,344 | -17 | -1.2% | 144,800 |
| 2024/06/14 | 1,329 | 1,361 | 1,325 | 1,361 | +24 | +1.8% | 135,200 |
| 2024/06/13 | 1,391 | 1,399 | 1,334 | 1,337 | -64 | -4.6% | 199,100 |
| 2024/06/12 | 1,392 | 1,417 | 1,391 | 1,401 | -10 | -0.7% | 125,700 |
| 2024/06/11 | 1,393 | 1,412 | 1,391 | 1,411 | +12 | +0.9% | 106,000 |
| 2024/06/10 | 1,371 | 1,399 | 1,369 | 1,399 | +28 | +2% | 104,100 |
| 2024/06/07 | 1,370 | 1,372 | 1,355 | 1,371 | -9 | -0.7% | 128,500 |
| 2024/06/06 | 1,390 | 1,390 | 1,364 | 1,380 | -8 | -0.6% | 109,200 |
| 2024/06/05 | 1,387 | 1,404 | 1,382 | 1,388 | -21 | -1.5% | 132,900 |
| 2024/06/04 | 1,405 | 1,414 | 1,395 | 1,409 | +5 | +0.4% | 83,500 |
| 2024/06/03 | 1,399 | 1,419 | 1,399 | 1,404 | +11 | +0.8% | 100,900 |
| 2024/05/31 | 1,372 | 1,396 | 1,367 | 1,393 | +27 | +2% | 197,500 |
| 2024/05/30 | 1,340 | 1,371 | 1,321 | 1,366 | +3 | +0.2% | 103,700 |
| 2024/05/29 | 1,388 | 1,394 | 1,359 | 1,363 | -25 | -1.8% | 120,600 |
| 2024/05/28 | 1,394 | 1,414 | 1,388 | 1,388 | -17 | -1.2% | 111,400 |
| 2024/05/27 | 1,402 | 1,411 | 1,382 | 1,405 | +4 | +0.3% | 93,500 |
| 2024/05/24 | 1,417 | 1,427 | 1,389 | 1,401 | -16 | -1.1% | 170,300 |
| 2024/05/23 | 1,411 | 1,434 | 1,400 | 1,417 | +16 | +1.1% | 232,400 |
| 2024/05/22 | 1,389 | 1,414 | 1,387 | 1,401 | +9 | +0.6% | 146,700 |
| 2024/05/21 | 1,407 | 1,425 | 1,385 | 1,392 | -7 | -0.5% | 109,400 |
| 2024/05/20 | 1,348 | 1,409 | 1,347 | 1,399 | +53 | +3.9% | 198,100 |
| 2024/05/17 | 1,322 | 1,352 | 1,311 | 1,346 | +10 | +0.7% | 213,400 |
| 2024/05/16 | 1,310 | 1,336 | 1,281 | 1,336 | -76 | -5.4% | 701,500 |
| 2024/05/15 | 1,434 | 1,447 | 1,407 | 1,412 | -25 | -1.7% | 252,200 |
| 2024/05/14 | 1,439 | 1,441 | 1,405 | 1,437 | -14 | -1% | 234,700 |
| 2024/05/13 | 1,470 | 1,470 | 1,434 | 1,451 | -25 | -1.7% | 225,600 |
| 2024/05/10 | 1,480 | 1,491 | 1,460 | 1,476 | -8 | -0.5% | 166,400 |
| 2024/05/09 | 1,471 | 1,497 | 1,462 | 1,484 | +3 | +0.2% | 145,200 |
| 2024/05/08 | 1,458 | 1,486 | 1,454 | 1,481 | +21 | +1.4% | 96,300 |
| 2024/05/07 | 1,450 | 1,471 | 1,435 | 1,460 | +23 | +1.6% | 141,100 |
| 2024/05/02 | 1,439 | 1,447 | 1,430 | 1,437 | +11 | +0.8% | 122,900 |
| 2024/05/01 | 1,432 | 1,444 | 1,411 | 1,426 | -14 | -1% | 107,700 |
| 2024/04/30 | 1,414 | 1,443 | 1,405 | 1,440 | +44 | +3.2% | 225,600 |
| 2024/04/26 | 1,414 | 1,415 | 1,380 | 1,396 | -20 | -1.4% | 161,900 |
| 2024/04/25 | 1,436 | 1,442 | 1,415 | 1,416 | -33 | -2.3% | 191,600 |
| 2024/04/24 | 1,452 | 1,461 | 1,436 | 1,449 | ±0 | ±0% | 128,500 |
201～
250
件表示中 / 3692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 | 110,700円 | -0.8% | -28.2% | 4.52% | 9.62倍 | 0.30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 |
| フタバ | 78,800円 | -3.8% | +20.5% | 5.08% | 5.88倍 | 0.60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 |
| 村上開明 | 555,000円 | +6.5% | +0.9% | 3.24% | 10.71倍 | 0.74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 |
| ハイレックス | 146,200円 | -3.1% | +65.0% | 3.15% | 27.42倍 | 0.32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 |
| タチエス | 157,300円 | -4.5% | -33.8% | 6.60% | 7.19倍 | 0.59倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
