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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,470 | 1,474 | 1,441 | 1,449 | -7 | -0.5% | 70,600 |
| 2024/04/22 | 1,448 | 1,470 | 1,432 | 1,456 | +21 | +1.5% | 97,300 |
| 2024/04/19 | 1,454 | 1,458 | 1,404 | 1,435 | -23 | -1.6% | 162,900 |
| 2024/04/18 | 1,430 | 1,468 | 1,424 | 1,458 | +14 | +1% | 78,300 |
| 2024/04/17 | 1,490 | 1,490 | 1,439 | 1,444 | -38 | -2.6% | 151,500 |
| 2024/04/16 | 1,523 | 1,540 | 1,479 | 1,482 | -57 | -3.7% | 205,400 |
| 2024/04/15 | 1,515 | 1,539 | 1,507 | 1,539 | +21 | +1.4% | 127,700 |
| 2024/04/12 | 1,525 | 1,538 | 1,516 | 1,518 | -12 | -0.8% | 101,500 |
| 2024/04/11 | 1,515 | 1,530 | 1,499 | 1,530 | +3 | +0.2% | 120,500 |
| 2024/04/10 | 1,499 | 1,533 | 1,490 | 1,527 | +28 | +1.9% | 154,400 |
| 2024/04/09 | 1,485 | 1,506 | 1,482 | 1,499 | +14 | +0.9% | 86,700 |
| 2024/04/08 | 1,484 | 1,487 | 1,468 | 1,485 | +10 | +0.7% | 77,600 |
| 2024/04/05 | 1,450 | 1,482 | 1,443 | 1,475 | -5 | -0.3% | 134,600 |
| 2024/04/04 | 1,480 | 1,496 | 1,472 | 1,480 | +18 | +1.2% | 123,900 |
| 2024/04/03 | 1,450 | 1,481 | 1,442 | 1,462 | +4 | +0.3% | 143,000 |
| 2024/04/02 | 1,485 | 1,492 | 1,448 | 1,458 | -37 | -2.5% | 167,400 |
| 2024/04/01 | 1,542 | 1,547 | 1,484 | 1,495 | -33 | -2.2% | 193,000 |
| 2024/03/29 | 1,520 | 1,544 | 1,519 | 1,528 | +1 | +0.1% | 98,900 |
| 2024/03/28 | 1,548 | 1,568 | 1,510 | 1,527 | -26 | -1.7% | 251,300 |
| 2024/03/27 | 1,559 | 1,562 | 1,540 | 1,553 | +12 | +0.8% | 181,400 |
| 2024/03/26 | 1,539 | 1,549 | 1,526 | 1,541 | -4 | -0.3% | 124,800 |
| 2024/03/25 | 1,575 | 1,578 | 1,545 | 1,545 | -47 | -3% | 187,000 |
| 2024/03/22 | 1,561 | 1,595 | 1,559 | 1,592 | +27 | +1.7% | 244,100 |
| 2024/03/21 | 1,560 | 1,595 | 1,542 | 1,565 | +50 | +3.3% | 253,000 |
| 2024/03/19 | 1,510 | 1,535 | 1,498 | 1,515 | +5 | +0.3% | 112,100 |
| 2024/03/18 | 1,509 | 1,533 | 1,500 | 1,510 | +16 | +1.1% | 151,000 |
| 2024/03/15 | 1,492 | 1,508 | 1,476 | 1,494 | +8 | +0.5% | 229,000 |
| 2024/03/14 | 1,465 | 1,502 | 1,465 | 1,486 | +21 | +1.4% | 180,700 |
| 2024/03/13 | 1,511 | 1,527 | 1,445 | 1,465 | -7 | -0.5% | 250,400 |
| 2024/03/12 | 1,445 | 1,477 | 1,441 | 1,472 | +42 | +2.9% | 228,600 |
| 2024/03/11 | 1,446 | 1,452 | 1,412 | 1,430 | -55 | -3.7% | 270,300 |
| 2024/03/08 | 1,519 | 1,519 | 1,477 | 1,485 | -12 | -0.8% | 260,500 |
| 2024/03/07 | 1,585 | 1,585 | 1,488 | 1,497 | -88 | -5.6% | 381,800 |
| 2024/03/06 | 1,499 | 1,587 | 1,499 | 1,585 | +86 | +5.7% | 392,500 |
| 2024/03/05 | 1,471 | 1,503 | 1,467 | 1,499 | +22 | +1.5% | 117,200 |
| 2024/03/04 | 1,518 | 1,518 | 1,475 | 1,477 | -44 | -2.9% | 255,400 |
| 2024/03/01 | 1,536 | 1,545 | 1,510 | 1,521 | -24 | -1.6% | 184,000 |
| 2024/02/29 | 1,501 | 1,555 | 1,501 | 1,545 | +65 | +4.4% | 323,800 |
| 2024/02/28 | 1,449 | 1,507 | 1,449 | 1,480 | +31 | +2.1% | 246,500 |
| 2024/02/27 | 1,455 | 1,473 | 1,441 | 1,449 | -7 | -0.5% | 169,100 |
| 2024/02/26 | 1,455 | 1,465 | 1,427 | 1,456 | +5 | +0.3% | 238,700 |
| 2024/02/22 | 1,430 | 1,459 | 1,418 | 1,451 | +27 | +1.9% | 182,000 |
| 2024/02/21 | 1,406 | 1,428 | 1,405 | 1,424 | +16 | +1.1% | 119,100 |
| 2024/02/20 | 1,425 | 1,437 | 1,405 | 1,408 | -22 | -1.5% | 153,900 |
| 2024/02/19 | 1,405 | 1,441 | 1,403 | 1,430 | +23 | +1.6% | 168,100 |
| 2024/02/16 | 1,402 | 1,422 | 1,396 | 1,407 | +3 | +0.2% | 165,100 |
| 2024/02/15 | 1,431 | 1,445 | 1,395 | 1,404 | -12 | -0.8% | 260,000 |
| 2024/02/14 | 1,470 | 1,470 | 1,406 | 1,416 | -71 | -4.8% | 500,600 |
| 2024/02/13 | 1,437 | 1,505 | 1,415 | 1,487 | +130 | +9.6% | 1,168,000 |
| 2024/02/09 | 1,369 | 1,369 | 1,339 | 1,357 | -13 | -0.9% | 375,900 |
251～
300
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
