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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,190 | 1,301 | 1,170 | 1,272 | +89 | +7.5% | 510,000 |
| 2013/06/19 | 1,185 | 1,194 | 1,165 | 1,183 | +33 | +2.9% | 414,000 |
| 2013/06/18 | 1,149 | 1,150 | 1,140 | 1,150 | +1 | +0.1% | 29,000 |
| 2013/06/17 | 1,104 | 1,149 | 1,104 | 1,149 | +15 | +1.3% | 25,000 |
| 2013/06/14 | 1,165 | 1,178 | 1,125 | 1,134 | -23 | -2% | 51,000 |
| 2013/06/13 | 1,198 | 1,198 | 1,157 | 1,157 | -41 | -3.4% | 240,000 |
| 2013/06/12 | 1,194 | 1,199 | 1,170 | 1,198 | -12 | -1% | 33,000 |
| 2013/06/11 | 1,225 | 1,225 | 1,205 | 1,210 | +15 | +1.3% | 53,000 |
| 2013/06/10 | 1,244 | 1,269 | 1,193 | 1,195 | +10 | +0.8% | 77,000 |
| 2013/06/07 | 1,259 | 1,259 | 1,148 | 1,185 | -81 | -6.4% | 71,000 |
| 2013/06/06 | 1,278 | 1,282 | 1,242 | 1,266 | -42 | -3.2% | 66,000 |
| 2013/06/05 | 1,315 | 1,315 | 1,270 | 1,308 | -6 | -0.5% | 49,000 |
| 2013/06/04 | 1,282 | 1,314 | 1,269 | 1,314 | ±0 | ±0% | 31,000 |
| 2013/06/03 | 1,334 | 1,342 | 1,313 | 1,314 | -50 | -3.7% | 52,000 |
| 2013/05/31 | 1,341 | 1,364 | 1,337 | 1,364 | +49 | +3.7% | 74,000 |
| 2013/05/30 | 1,329 | 1,339 | 1,308 | 1,315 | -22 | -1.6% | 56,000 |
| 2013/05/29 | 1,337 | 1,355 | 1,322 | 1,337 | +23 | +1.8% | 61,000 |
| 2013/05/28 | 1,268 | 1,316 | 1,265 | 1,314 | +9 | +0.7% | 29,000 |
| 2013/05/27 | 1,327 | 1,348 | 1,300 | 1,305 | -73 | -5.3% | 69,000 |
| 2013/05/24 | 1,388 | 1,388 | 1,286 | 1,378 | +2 | +0.1% | 187,000 |
| 2013/05/23 | 1,423 | 1,432 | 1,352 | 1,376 | -47 | -3.3% | 127,000 |
| 2013/05/22 | 1,461 | 1,470 | 1,420 | 1,423 | -17 | -1.2% | 66,000 |
| 2013/05/21 | 1,438 | 1,443 | 1,421 | 1,440 | +2 | +0.1% | 60,000 |
| 2013/05/20 | 1,447 | 1,447 | 1,405 | 1,438 | +51 | +3.7% | 85,000 |
| 2013/05/17 | 1,361 | 1,401 | 1,361 | 1,387 | +7 | +0.5% | 49,000 |
| 2013/05/16 | 1,468 | 1,480 | 1,365 | 1,380 | -84 | -5.7% | 120,000 |
| 2013/05/15 | 1,410 | 1,499 | 1,399 | 1,464 | +112 | +8.3% | 264,000 |
| 2013/05/14 | 1,400 | 1,417 | 1,302 | 1,352 | -36 | -2.6% | 282,000 |
| 2013/05/13 | 1,351 | 1,388 | 1,351 | 1,388 | +75 | +5.7% | 104,000 |
| 2013/05/10 | 1,302 | 1,330 | 1,302 | 1,313 | +24 | +1.9% | 82,000 |
| 2013/05/09 | 1,273 | 1,289 | 1,267 | 1,289 | +9 | +0.7% | 52,000 |
| 2013/05/08 | 1,258 | 1,289 | 1,254 | 1,280 | +31 | +2.5% | 39,000 |
| 2013/05/07 | 1,291 | 1,291 | 1,249 | 1,249 | +18 | +1.5% | 99,000 |
| 2013/05/02 | 1,230 | 1,245 | 1,227 | 1,231 | +4 | +0.3% | 58,000 |
| 2013/05/01 | 1,285 | 1,285 | 1,225 | 1,227 | -58 | -4.5% | 65,000 |
| 2013/04/30 | 1,301 | 1,301 | 1,285 | 1,285 | -19 | -1.5% | 55,000 |
| 2013/04/26 | 1,292 | 1,318 | 1,292 | 1,304 | +19 | +1.5% | 50,000 |
| 2013/04/25 | 1,288 | 1,299 | 1,261 | 1,285 | -3 | -0.2% | 78,000 |
| 2013/04/24 | 1,280 | 1,288 | 1,273 | 1,288 | +20 | +1.6% | 24,000 |
| 2013/04/23 | 1,270 | 1,278 | 1,265 | 1,268 | +10 | +0.8% | 52,000 |
| 2013/04/22 | 1,236 | 1,260 | 1,236 | 1,258 | +26 | +2.1% | 55,000 |
| 2013/04/19 | 1,233 | 1,237 | 1,230 | 1,232 | +5 | +0.4% | 11,000 |
| 2013/04/18 | 1,229 | 1,235 | 1,198 | 1,227 | +11 | +0.9% | 32,000 |
| 2013/04/17 | 1,200 | 1,237 | 1,196 | 1,216 | +21 | +1.8% | 32,000 |
| 2013/04/16 | 1,190 | 1,205 | 1,172 | 1,195 | -16 | -1.3% | 94,000 |
| 2013/04/15 | 1,271 | 1,277 | 1,198 | 1,211 | -61 | -4.8% | 90,000 |
| 2013/04/12 | 1,280 | 1,280 | 1,260 | 1,272 | -8 | -0.6% | 81,000 |
| 2013/04/11 | 1,280 | 1,299 | 1,272 | 1,280 | +10 | +0.8% | 145,000 |
| 2013/04/10 | 1,260 | 1,275 | 1,260 | 1,270 | +11 | +0.9% | 39,000 |
| 2013/04/09 | 1,277 | 1,277 | 1,254 | 1,259 | +6 | +0.5% | 65,000 |
2901～
2950
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
