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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 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 |
| 2014/05/26 | 1,677 | 1,723 | 1,677 | 1,720 | +43 | +2.6% | 67,000 |
| 2014/05/23 | 1,670 | 1,720 | 1,666 | 1,677 | +7 | +0.4% | 116,000 |
| 2014/05/22 | 1,611 | 1,694 | 1,611 | 1,670 | +69 | +4.3% | 185,000 |
| 2014/05/21 | 1,596 | 1,604 | 1,585 | 1,601 | +33 | +2.1% | 72,000 |
| 2014/05/20 | 1,527 | 1,570 | 1,519 | 1,568 | +71 | +4.7% | 74,000 |
| 2014/05/19 | 1,556 | 1,556 | 1,466 | 1,497 | -78 | -5% | 158,000 |
| 2014/05/16 | 1,550 | 1,582 | 1,531 | 1,575 | +27 | +1.7% | 29,000 |
| 2014/05/15 | 1,608 | 1,623 | 1,420 | 1,548 | -59 | -3.7% | 220,000 |
| 2014/05/14 | 1,635 | 1,636 | 1,602 | 1,607 | -49 | -3% | 45,000 |
| 2014/05/13 | 1,650 | 1,680 | 1,583 | 1,656 | -11 | -0.7% | 218,000 |
| 2014/05/12 | 1,680 | 1,680 | 1,654 | 1,667 | -24 | -1.4% | 34,000 |
| 2014/05/09 | 1,668 | 1,699 | 1,663 | 1,691 | -11 | -0.6% | 45,000 |
| 2014/05/08 | 1,761 | 1,800 | 1,701 | 1,702 | -65 | -3.7% | 74,000 |
| 2014/05/07 | 1,787 | 1,787 | 1,760 | 1,767 | -23 | -1.3% | 31,000 |
| 2014/05/02 | 1,788 | 1,790 | 1,779 | 1,790 | +3 | +0.2% | 36,000 |
| 2014/05/01 | 1,785 | 1,790 | 1,772 | 1,787 | +2 | +0.1% | 34,000 |
| 2014/04/30 | 1,791 | 1,809 | 1,777 | 1,785 | +5 | +0.3% | 65,000 |
| 2014/04/28 | 1,787 | 1,787 | 1,755 | 1,780 | -7 | -0.4% | 34,000 |
| 2014/04/25 | 1,788 | 1,796 | 1,776 | 1,787 | -3 | -0.2% | 68,000 |
| 2014/04/24 | 1,806 | 1,825 | 1,773 | 1,790 | -70 | -3.8% | 108,000 |
| 2014/04/23 | 1,858 | 1,860 | 1,839 | 1,860 | +38 | +2.1% | 130,000 |
| 2014/04/22 | 1,850 | 1,883 | 1,771 | 1,822 | -33 | -1.8% | 104,000 |
| 2014/04/21 | 1,820 | 1,866 | 1,820 | 1,855 | +40 | +2.2% | 67,000 |
| 2014/04/18 | 1,790 | 1,815 | 1,780 | 1,815 | +17 | +0.9% | 46,000 |
| 2014/04/17 | 1,730 | 1,799 | 1,730 | 1,798 | +68 | +3.9% | 73,000 |
| 2014/04/16 | 1,677 | 1,739 | 1,677 | 1,730 | +53 | +3.2% | 36,000 |
| 2014/04/15 | 1,665 | 1,689 | 1,665 | 1,677 | +28 | +1.7% | 56,000 |
| 2014/04/14 | 1,675 | 1,675 | 1,637 | 1,649 | -4 | -0.2% | 83,000 |
| 2014/04/11 | 1,705 | 1,705 | 1,651 | 1,653 | -60 | -3.5% | 75,000 |
| 2014/04/10 | 1,712 | 1,744 | 1,689 | 1,713 | +8 | +0.5% | 43,000 |
2701～
2750
件表示中 / 3738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 | 143,700円 | +1.1% | +20.9% | 5.57% | 10.30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 |
| モリタＨＤ | 216,200円 | +2.9% | +4.0% | 2.68% | 9.72倍 | 0.96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 | 226,500円 | -3.1% | +65.0% | 2.03% | 42.50倍 | 0.49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 |
| 太平洋 | 136,200円 | -2.0% | -10.3% | 4.26% | 7.08倍 | 0.47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 |
| 村上開明 | 648,000円 | -2.9% | -6.1% | 3.24% | 12.93倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
