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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 1,984 | 1,989 | 1,917 | 1,956 | +45 | +2.4% | 262,000 |
| 2013/12/11 | 1,875 | 1,913 | 1,860 | 1,911 | +45 | +2.4% | 185,000 |
| 2013/12/10 | 1,850 | 1,874 | 1,832 | 1,866 | +37 | +2% | 158,000 |
| 2013/12/09 | 1,800 | 1,835 | 1,800 | 1,829 | +37 | +2.1% | 131,000 |
| 2013/12/06 | 1,809 | 1,809 | 1,782 | 1,792 | -17 | -0.9% | 74,000 |
| 2013/12/05 | 1,791 | 1,821 | 1,785 | 1,809 | +28 | +1.6% | 134,000 |
| 2013/12/04 | 1,806 | 1,806 | 1,774 | 1,781 | -26 | -1.4% | 87,000 |
| 2013/12/03 | 1,770 | 1,811 | 1,764 | 1,807 | +47 | +2.7% | 153,000 |
| 2013/12/02 | 1,750 | 1,769 | 1,750 | 1,760 | +15 | +0.9% | 48,000 |
| 2013/11/29 | 1,740 | 1,767 | 1,734 | 1,745 | +7 | +0.4% | 77,000 |
| 2013/11/28 | 1,721 | 1,745 | 1,721 | 1,738 | +25 | +1.5% | 87,000 |
| 2013/11/27 | 1,730 | 1,730 | 1,704 | 1,713 | -23 | -1.3% | 69,000 |
| 2013/11/26 | 1,728 | 1,750 | 1,708 | 1,736 | -2 | -0.1% | 84,000 |
| 2013/11/25 | 1,712 | 1,743 | 1,712 | 1,738 | +16 | +0.9% | 105,000 |
| 2013/11/22 | 1,710 | 1,732 | 1,692 | 1,722 | +43 | +2.6% | 195,000 |
| 2013/11/21 | 1,630 | 1,680 | 1,625 | 1,679 | +46 | +2.8% | 123,000 |
| 2013/11/20 | 1,635 | 1,639 | 1,624 | 1,633 | -12 | -0.7% | 45,000 |
| 2013/11/19 | 1,629 | 1,648 | 1,620 | 1,645 | +19 | +1.2% | 92,000 |
| 2013/11/18 | 1,600 | 1,626 | 1,600 | 1,626 | +26 | +1.6% | 70,000 |
| 2013/11/15 | 1,605 | 1,635 | 1,596 | 1,600 | -12 | -0.7% | 73,000 |
| 2013/11/14 | 1,628 | 1,635 | 1,601 | 1,612 | -20 | -1.2% | 81,000 |
| 2013/11/13 | 1,604 | 1,638 | 1,604 | 1,632 | +2 | +0.1% | 56,000 |
| 2013/11/12 | 1,609 | 1,639 | 1,609 | 1,630 | +21 | +1.3% | 41,000 |
| 2013/11/11 | 1,650 | 1,662 | 1,605 | 1,609 | -44 | -2.7% | 80,000 |
| 2013/11/08 | 1,623 | 1,660 | 1,623 | 1,653 | +25 | +1.5% | 81,000 |
| 2013/11/07 | 1,684 | 1,684 | 1,628 | 1,628 | -38 | -2.3% | 70,000 |
| 2013/11/06 | 1,578 | 1,667 | 1,578 | 1,666 | +72 | +4.5% | 240,000 |
| 2013/11/05 | 1,599 | 1,600 | 1,580 | 1,594 | +30 | +1.9% | 93,000 |
| 2013/11/01 | 1,600 | 1,600 | 1,561 | 1,564 | -36 | -2.3% | 25,000 |
| 2013/10/31 | 1,629 | 1,630 | 1,581 | 1,600 | -59 | -3.6% | 95,000 |
| 2013/10/30 | 1,629 | 1,659 | 1,629 | 1,659 | +41 | +2.5% | 49,000 |
| 2013/10/29 | 1,616 | 1,644 | 1,605 | 1,618 | +2 | +0.1% | 68,000 |
| 2013/10/28 | 1,618 | 1,620 | 1,588 | 1,616 | +6 | +0.4% | 27,000 |
| 2013/10/25 | 1,621 | 1,621 | 1,610 | 1,610 | -11 | -0.7% | 40,000 |
| 2013/10/24 | 1,616 | 1,634 | 1,605 | 1,621 | +1 | +0.1% | 45,000 |
| 2013/10/23 | 1,649 | 1,649 | 1,619 | 1,620 | -22 | -1.3% | 37,000 |
| 2013/10/22 | 1,630 | 1,642 | 1,616 | 1,642 | +31 | +1.9% | 46,000 |
| 2013/10/21 | 1,633 | 1,633 | 1,611 | 1,611 | -1 | -0.1% | 39,000 |
| 2013/10/18 | 1,630 | 1,636 | 1,612 | 1,612 | -5 | -0.3% | 29,000 |
| 2013/10/17 | 1,635 | 1,643 | 1,610 | 1,617 | +14 | +0.9% | 36,000 |
| 2013/10/16 | 1,605 | 1,631 | 1,603 | 1,603 | -30 | -1.8% | 31,000 |
| 2013/10/15 | 1,650 | 1,657 | 1,619 | 1,633 | -12 | -0.7% | 49,000 |
| 2013/10/11 | 1,589 | 1,650 | 1,589 | 1,645 | +46 | +2.9% | 133,000 |
| 2013/10/10 | 1,590 | 1,599 | 1,585 | 1,599 | +22 | +1.4% | 48,000 |
| 2013/10/09 | 1,519 | 1,577 | 1,519 | 1,577 | +18 | +1.2% | 32,000 |
| 2013/10/08 | 1,526 | 1,559 | 1,518 | 1,559 | +23 | +1.5% | 54,000 |
| 2013/10/07 | 1,529 | 1,536 | 1,501 | 1,536 | +7 | +0.5% | 50,000 |
| 2013/10/04 | 1,531 | 1,559 | 1,518 | 1,529 | -18 | -1.2% | 63,000 |
| 2013/10/03 | 1,541 | 1,555 | 1,521 | 1,547 | +15 | +1% | 52,000 |
| 2013/10/02 | 1,568 | 1,569 | 1,518 | 1,532 | -20 | -1.3% | 74,000 |
2801～
2850
件表示中 / 3712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 | 139,400円 | +1.1% | +20.9% | 5.74% | 9.99倍 | 0.37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 |
| 新明和 | 148,200円 | +8.8% | +3.4% | 3.64% | 10.65倍 | 0.87倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| モリタＨＤ | 207,300円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92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 | 130,900円 | -2.0% | -10.3% | 4.43% | 6.81倍 | 0.45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 | 598,000円 | -2.9% | -6.1% | 3.51% | 11.94倍 | 0.78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
