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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
