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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/08 | 1,228 | 1,253 | 1,201 | 1,253 | +66 | +5.6% | 65,000 |
| 2013/04/05 | 1,187 | 1,235 | 1,170 | 1,187 | +7 | +0.6% | 131,000 |
| 2013/04/04 | 1,180 | 1,197 | 1,156 | 1,180 | ±0 | ±0% | 59,000 |
| 2013/04/03 | 1,186 | 1,230 | 1,178 | 1,180 | -30 | -2.5% | 107,000 |
| 2013/04/02 | 1,205 | 1,210 | 1,152 | 1,210 | +20 | +1.7% | 63,000 |
| 2013/04/01 | 1,255 | 1,255 | 1,182 | 1,190 | -59 | -4.7% | 99,000 |
| 2013/03/29 | 1,282 | 1,282 | 1,240 | 1,249 | -34 | -2.7% | 111,000 |
| 2013/03/28 | 1,304 | 1,306 | 1,266 | 1,283 | -1 | -0.1% | 216,000 |
| 2013/03/27 | 1,237 | 1,372 | 1,214 | 1,284 | +70 | +5.8% | 198,000 |
| 2013/03/26 | 1,239 | 1,240 | 1,214 | 1,214 | -26 | -2.1% | 46,000 |
| 2013/03/25 | 1,237 | 1,263 | 1,235 | 1,240 | +3 | +0.2% | 18,000 |
| 2013/03/22 | 1,221 | 1,251 | 1,219 | 1,237 | +9 | +0.7% | 57,000 |
| 2013/03/21 | 1,212 | 1,270 | 1,212 | 1,228 | +16 | +1.3% | 143,000 |
| 2013/03/19 | 1,227 | 1,238 | 1,212 | 1,212 | -16 | -1.3% | 49,000 |
| 2013/03/18 | 1,245 | 1,245 | 1,200 | 1,228 | -27 | -2.2% | 81,000 |
| 2013/03/15 | 1,263 | 1,265 | 1,236 | 1,255 | +2 | +0.2% | 167,000 |
| 2013/03/14 | 1,241 | 1,267 | 1,232 | 1,253 | +12 | +1% | 119,000 |
| 2013/03/13 | 1,277 | 1,277 | 1,223 | 1,241 | -22 | -1.7% | 92,000 |
| 2013/03/12 | 1,260 | 1,265 | 1,229 | 1,263 | +6 | +0.5% | 93,000 |
| 2013/03/11 | 1,265 | 1,265 | 1,236 | 1,257 | -2 | -0.2% | 149,000 |
| 2013/03/08 | 1,240 | 1,265 | 1,240 | 1,259 | +23 | +1.9% | 36,000 |
| 2013/03/07 | 1,279 | 1,293 | 1,231 | 1,236 | -25 | -2% | 118,000 |
| 2013/03/06 | 1,288 | 1,295 | 1,240 | 1,261 | -36 | -2.8% | 105,000 |
| 2013/03/05 | 1,316 | 1,316 | 1,285 | 1,297 | -13 | -1% | 25,000 |
3001～
3050
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
