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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 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 |
| 2013/08/23 | 1,411 | 1,448 | 1,411 | 1,434 | +35 | +2.5% | 53,000 |
| 2013/08/22 | 1,429 | 1,429 | 1,394 | 1,399 | -31 | -2.2% | 50,000 |
| 2013/08/21 | 1,454 | 1,454 | 1,405 | 1,430 | -32 | -2.2% | 58,000 |
| 2013/08/20 | 1,495 | 1,499 | 1,460 | 1,462 | -19 | -1.3% | 80,000 |
| 2013/08/19 | 1,509 | 1,509 | 1,472 | 1,481 | -28 | -1.9% | 60,000 |
| 2013/08/16 | 1,488 | 1,509 | 1,488 | 1,509 | +19 | +1.3% | 33,000 |
| 2013/08/15 | 1,517 | 1,517 | 1,474 | 1,490 | -29 | -1.9% | 58,000 |
| 2013/08/14 | 1,534 | 1,535 | 1,508 | 1,519 | -15 | -1% | 26,000 |
| 2013/08/13 | 1,500 | 1,534 | 1,500 | 1,534 | +34 | +2.3% | 67,000 |
| 2013/08/12 | 1,506 | 1,512 | 1,484 | 1,500 | -14 | -0.9% | 78,000 |
| 2013/08/09 | 1,517 | 1,529 | 1,485 | 1,514 | +13 | +0.9% | 59,000 |
| 2013/08/08 | 1,520 | 1,526 | 1,481 | 1,501 | -20 | -1.3% | 53,000 |
| 2013/08/07 | 1,530 | 1,540 | 1,510 | 1,521 | -8 | -0.5% | 145,000 |
| 2013/08/06 | 1,498 | 1,529 | 1,481 | 1,529 | +52 | +3.5% | 175,000 |
| 2013/08/05 | 1,483 | 1,519 | 1,460 | 1,477 | -8 | -0.5% | 148,000 |
| 2013/08/02 | 1,429 | 1,485 | 1,424 | 1,485 | +57 | +4% | 82,000 |
| 2013/08/01 | 1,449 | 1,449 | 1,417 | 1,428 | -21 | -1.4% | 71,000 |
| 2013/07/31 | 1,445 | 1,463 | 1,443 | 1,449 | -14 | -1% | 58,000 |
| 2013/07/30 | 1,422 | 1,464 | 1,422 | 1,463 | +41 | +2.9% | 42,000 |
| 2013/07/29 | 1,461 | 1,461 | 1,417 | 1,422 | -70 | -4.7% | 61,000 |
| 2013/07/26 | 1,470 | 1,492 | 1,460 | 1,492 | +4 | +0.3% | 115,000 |
| 2013/07/25 | 1,480 | 1,504 | 1,480 | 1,488 | -1 | -0.1% | 56,000 |
| 2013/07/24 | 1,497 | 1,500 | 1,469 | 1,489 | -2 | -0.1% | 54,000 |
| 2013/07/23 | 1,493 | 1,493 | 1,482 | 1,491 | -4 | -0.3% | 68,000 |
| 2013/07/22 | 1,483 | 1,495 | 1,474 | 1,495 | -10 | -0.7% | 107,000 |
| 2013/07/19 | 1,496 | 1,505 | 1,484 | 1,505 | +9 | +0.6% | 127,000 |
| 2013/07/18 | 1,495 | 1,514 | 1,464 | 1,496 | -17 | -1.1% | 79,000 |
| 2013/07/17 | 1,515 | 1,515 | 1,501 | 1,513 | +8 | +0.5% | 109,000 |
| 2013/07/16 | 1,470 | 1,512 | 1,470 | 1,505 | +33 | +2.2% | 121,000 |
| 2013/07/12 | 1,479 | 1,491 | 1,453 | 1,472 | -7 | -0.5% | 120,000 |
| 2013/07/11 | 1,460 | 1,488 | 1,457 | 1,479 | +35 | +2.4% | 223,000 |
| 2013/07/10 | 1,445 | 1,468 | 1,434 | 1,444 | +11 | +0.8% | 94,000 |
| 2013/07/09 | 1,418 | 1,445 | 1,407 | 1,433 | +16 | +1.1% | 152,000 |
| 2013/07/08 | 1,395 | 1,436 | 1,395 | 1,417 | +22 | +1.6% | 109,000 |
| 2013/07/05 | 1,393 | 1,410 | 1,388 | 1,395 | +15 | +1.1% | 85,000 |
| 2013/07/04 | 1,398 | 1,409 | 1,375 | 1,380 | -22 | -1.6% | 134,000 |
| 2013/07/03 | 1,335 | 1,406 | 1,320 | 1,402 | +82 | +6.2% | 157,000 |
| 2013/07/02 | 1,302 | 1,320 | 1,298 | 1,320 | +30 | +2.3% | 361,000 |
| 2013/07/01 | 1,308 | 1,310 | 1,282 | 1,290 | +9 | +0.7% | 104,000 |
| 2013/06/28 | 1,244 | 1,281 | 1,244 | 1,281 | +37 | +3% | 79,000 |
| 2013/06/27 | 1,243 | 1,260 | 1,217 | 1,244 | +1 | +0.1% | 62,000 |
| 2013/06/26 | 1,249 | 1,267 | 1,224 | 1,243 | +6 | +0.5% | 202,000 |
| 2013/06/25 | 1,247 | 1,280 | 1,226 | 1,237 | -29 | -2.3% | 48,000 |
| 2013/06/24 | 1,283 | 1,294 | 1,264 | 1,266 | -19 | -1.5% | 50,000 |
| 2013/06/21 | 1,242 | 1,296 | 1,232 | 1,285 | +13 | +1% | 171,000 |
2851～
2900
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
