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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 2,200 | 2,219 | 2,120 | 2,159 | -80 | -3.6% | 149,000 |
| 2014/08/04 | 2,098 | 2,290 | 2,067 | 2,239 | +159 | +7.6% | 163,000 |
| 2014/08/01 | 2,028 | 2,080 | 2,017 | 2,080 | +46 | +2.3% | 84,000 |
| 2014/07/31 | 2,040 | 2,055 | 2,024 | 2,034 | +4 | +0.2% | 58,000 |
| 2014/07/30 | 2,000 | 2,053 | 2,000 | 2,030 | -17 | -0.8% | 46,000 |
| 2014/07/29 | 2,049 | 2,054 | 2,030 | 2,047 | +8 | +0.4% | 51,000 |
| 2014/07/28 | 2,008 | 2,049 | 2,008 | 2,039 | +34 | +1.7% | 53,000 |
| 2014/07/25 | 2,009 | 2,049 | 1,998 | 2,005 | +25 | +1.3% | 69,000 |
| 2014/07/24 | 2,002 | 2,017 | 1,980 | 1,980 | -20 | -1% | 38,000 |
| 2014/07/23 | 2,017 | 2,017 | 1,994 | 2,000 | +1 | +0.1% | 36,000 |
| 2014/07/22 | 1,988 | 2,009 | 1,988 | 1,999 | +12 | +0.6% | 12,000 |
| 2014/07/18 | 1,968 | 1,999 | 1,968 | 1,987 | -25 | -1.2% | 19,000 |
| 2014/07/17 | 2,007 | 2,021 | 2,006 | 2,012 | +6 | +0.3% | 44,000 |
| 2014/07/16 | 2,008 | 2,025 | 2,003 | 2,006 | -4 | -0.2% | 26,000 |
| 2014/07/15 | 1,997 | 2,027 | 1,997 | 2,010 | +14 | +0.7% | 26,000 |
| 2014/07/14 | 2,000 | 2,001 | 1,983 | 1,996 | -14 | -0.7% | 34,000 |
| 2014/07/11 | 1,991 | 2,010 | 1,972 | 2,010 | +19 | +1% | 49,000 |
| 2014/07/10 | 2,017 | 2,017 | 1,984 | 1,991 | -26 | -1.3% | 59,000 |
| 2014/07/09 | 2,015 | 2,027 | 1,994 | 2,017 | -9 | -0.4% | 20,000 |
| 2014/07/08 | 1,991 | 2,026 | 1,989 | 2,026 | +9 | +0.4% | 65,000 |
| 2014/07/07 | 1,996 | 2,020 | 1,995 | 2,017 | +27 | +1.4% | 54,000 |
| 2014/07/04 | 1,969 | 1,999 | 1,962 | 1,990 | +43 | +2.2% | 89,000 |
| 2014/07/03 | 1,933 | 1,956 | 1,925 | 1,947 | +8 | +0.4% | 23,000 |
| 2014/07/02 | 1,951 | 1,962 | 1,925 | 1,939 | -23 | -1.2% | 76,000 |
| 2014/07/01 | 1,960 | 1,979 | 1,952 | 1,962 | +5 | +0.3% | 65,000 |
| 2014/06/30 | 1,917 | 1,959 | 1,917 | 1,957 | +30 | +1.6% | 37,000 |
| 2014/06/27 | 1,921 | 1,954 | 1,919 | 1,927 | +6 | +0.3% | 56,000 |
| 2014/06/26 | 1,929 | 1,938 | 1,920 | 1,921 | -11 | -0.6% | 30,000 |
| 2014/06/25 | 1,912 | 1,939 | 1,912 | 1,932 | -8 | -0.4% | 45,000 |
| 2014/06/24 | 1,925 | 1,959 | 1,923 | 1,940 | -2 | -0.1% | 36,000 |
| 2014/06/23 | 1,926 | 1,978 | 1,926 | 1,942 | +11 | +0.6% | 51,000 |
| 2014/06/20 | 1,965 | 1,966 | 1,921 | 1,931 | -29 | -1.5% | 165,000 |
| 2014/06/19 | 1,920 | 1,968 | 1,920 | 1,960 | +25 | +1.3% | 81,000 |
| 2014/06/18 | 1,907 | 1,959 | 1,897 | 1,935 | +57 | +3% | 39,000 |
| 2014/06/17 | 1,862 | 1,885 | 1,860 | 1,878 | +16 | +0.9% | 24,000 |
| 2014/06/16 | 1,900 | 1,972 | 1,851 | 1,862 | -38 | -2% | 92,000 |
| 2014/06/13 | 1,885 | 1,900 | 1,858 | 1,900 | +42 | +2.3% | 134,000 |
| 2014/06/12 | 1,837 | 1,858 | 1,801 | 1,858 | +21 | +1.1% | 132,000 |
| 2014/06/11 | 1,838 | 1,845 | 1,820 | 1,837 | +13 | +0.7% | 41,000 |
| 2014/06/10 | 1,765 | 1,827 | 1,765 | 1,824 | +87 | +5% | 77,000 |
| 2014/06/09 | 1,771 | 1,777 | 1,730 | 1,737 | -34 | -1.9% | 82,000 |
| 2014/06/06 | 1,789 | 1,795 | 1,763 | 1,771 | -29 | -1.6% | 41,000 |
| 2014/06/05 | 1,800 | 1,857 | 1,799 | 1,800 | -13 | -0.7% | 94,000 |
| 2014/06/04 | 1,776 | 1,835 | 1,776 | 1,813 | +50 | +2.8% | 51,000 |
| 2014/06/03 | 1,791 | 1,814 | 1,761 | 1,763 | -38 | -2.1% | 66,000 |
| 2014/06/02 | 1,766 | 1,820 | 1,766 | 1,801 | +35 | +2% | 76,000 |
| 2014/05/30 | 1,756 | 1,777 | 1,732 | 1,766 | +10 | +0.6% | 71,000 |
| 2014/05/29 | 1,735 | 1,760 | 1,735 | 1,756 | +21 | +1.2% | 35,000 |
| 2014/05/28 | 1,729 | 1,786 | 1,704 | 1,735 | +18 | +1% | 110,000 |
| 2014/05/27 | 1,719 | 1,719 | 1,695 | 1,717 | -3 | -0.2% | 42,000 |
2701～
2750
件表示中 / 3768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 | 171,000円 | +1.1% | +20.9% | 4.68% | 12.26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 |
| モリタＨＤ | 223,400円 | +2.9% | +4.0% | 2.60% | 10.07倍 | 0.99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 | 264,700円 | -3.1% | +65.0% | 1.74% | 49.52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 | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73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 |
| 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
