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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
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
