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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 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 |
| 2013/10/01 | 1,553 | 1,575 | 1,545 | 1,552 | -24 | -1.5% | 67,000 |
| 2013/09/30 | 1,545 | 1,580 | 1,545 | 1,576 | +6 | +0.4% | 75,000 |
| 2013/09/27 | 1,548 | 1,579 | 1,548 | 1,570 | +23 | +1.5% | 88,000 |
| 2013/09/26 | 1,520 | 1,547 | 1,501 | 1,547 | ±0 | ±0% | 28,000 |
| 2013/09/25 | 1,546 | 1,547 | 1,531 | 1,547 | +1 | +0.1% | 26,000 |
| 2013/09/24 | 1,520 | 1,546 | 1,515 | 1,546 | +1 | +0.1% | 33,000 |
| 2013/09/20 | 1,509 | 1,545 | 1,509 | 1,545 | +36 | +2.4% | 67,000 |
| 2013/09/19 | 1,500 | 1,510 | 1,495 | 1,509 | +9 | +0.6% | 16,000 |
| 2013/09/18 | 1,482 | 1,500 | 1,482 | 1,500 | +18 | +1.2% | 34,000 |
| 2013/09/17 | 1,496 | 1,511 | 1,472 | 1,482 | +11 | +0.7% | 45,000 |
| 2013/09/13 | 1,464 | 1,479 | 1,449 | 1,471 | +16 | +1.1% | 31,000 |
| 2013/09/12 | 1,462 | 1,463 | 1,454 | 1,455 | -7 | -0.5% | 15,000 |
| 2013/09/11 | 1,438 | 1,468 | 1,438 | 1,462 | +22 | +1.5% | 90,000 |
| 2013/09/10 | 1,430 | 1,460 | 1,420 | 1,440 | -20 | -1.4% | 71,000 |
| 2013/09/09 | 1,465 | 1,472 | 1,440 | 1,460 | +25 | +1.7% | 60,000 |
| 2013/09/06 | 1,453 | 1,455 | 1,433 | 1,435 | +3 | +0.2% | 22,000 |
| 2013/09/05 | 1,454 | 1,454 | 1,426 | 1,432 | -3 | -0.2% | 36,000 |
| 2013/09/04 | 1,399 | 1,435 | 1,395 | 1,435 | +36 | +2.6% | 87,000 |
| 2013/09/03 | 1,380 | 1,399 | 1,379 | 1,399 | +46 | +3.4% | 34,000 |
| 2013/09/02 | 1,341 | 1,363 | 1,341 | 1,353 | -16 | -1.2% | 40,000 |
| 2013/08/30 | 1,390 | 1,391 | 1,356 | 1,369 | +8 | +0.6% | 81,000 |
| 2013/08/29 | 1,380 | 1,380 | 1,345 | 1,361 | +11 | +0.8% | 37,000 |
| 2013/08/28 | 1,383 | 1,383 | 1,339 | 1,350 | -47 | -3.4% | 81,000 |
| 2013/08/27 | 1,381 | 1,425 | 1,381 | 1,397 | -14 | -1% | 60,000 |
| 2013/08/26 | 1,434 | 1,434 | 1,411 | 1,411 | -23 | -1.6% | 23,000 |
2851～
2900
件表示中 / 3737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 | 142,900円 | +1.1% | +20.9% | 5.60% | 10.25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 | 211,300円 | +2.9% | +4.0% | 2.74% | 9.50倍 | 0.94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 | 220,700円 | -3.1% | +65.0% | 2.08% | 41.41倍 | 0.48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 | 134,400円 | -2.0% | -10.3% | 4.32% | 6.99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 |
| 村上開明 | 640,000円 | -2.9% | -6.1% | 3.28% | 12.77倍 | 0.83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
