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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 804 | 815 | 804 | 810 | +20 | +2.5% | 80,000 |
| 2010/08/12 | 810 | 810 | 780 | 790 | -35 | -4.2% | 89,000 |
| 2010/08/11 | 870 | 870 | 825 | 825 | -60 | -6.8% | 124,000 |
| 2010/08/10 | 910 | 913 | 881 | 885 | -25 | -2.7% | 59,000 |
| 2010/08/09 | 904 | 912 | 880 | 910 | +1 | +0.1% | 110,000 |
| 2010/08/06 | 935 | 935 | 908 | 909 | -29 | -3.1% | 127,000 |
| 2010/08/05 | 991 | 991 | 938 | 938 | -25 | -2.6% | 133,000 |
| 2010/08/04 | 957 | 967 | 957 | 963 | -3 | -0.3% | 23,000 |
| 2010/08/03 | 953 | 973 | 953 | 966 | +4 | +0.4% | 38,000 |
| 2010/08/02 | 949 | 962 | 949 | 962 | +12 | +1.3% | 19,000 |
| 2010/07/30 | 940 | 950 | 935 | 950 | +15 | +1.6% | 46,000 |
| 2010/07/29 | 938 | 945 | 935 | 935 | -17 | -1.8% | 19,000 |
| 2010/07/28 | 938 | 958 | 938 | 952 | +14 | +1.5% | 43,000 |
| 2010/07/27 | 920 | 938 | 920 | 938 | +12 | +1.3% | 19,000 |
| 2010/07/26 | 906 | 926 | 906 | 926 | +20 | +2.2% | 14,000 |
| 2010/07/23 | 920 | 920 | 906 | 906 | -1 | -0.1% | 24,000 |
| 2010/07/22 | 932 | 932 | 907 | 907 | -25 | -2.7% | 18,000 |
| 2010/07/21 | 933 | 933 | 923 | 932 | ±0 | ±0% | 21,000 |
| 2010/07/20 | 934 | 938 | 920 | 932 | -31 | -3.2% | 66,000 |
| 2010/07/16 | 965 | 979 | 955 | 963 | -2 | -0.2% | 45,000 |
| 2010/07/15 | 970 | 970 | 955 | 965 | -5 | -0.5% | 22,000 |
| 2010/07/14 | 954 | 995 | 947 | 970 | +20 | +2.1% | 121,000 |
| 2010/07/13 | 940 | 960 | 936 | 950 | +11 | +1.2% | 76,000 |
| 2010/07/12 | 940 | 956 | 923 | 939 | -1 | -0.1% | 109,000 |
| 2010/07/09 | 921 | 941 | 911 | 940 | +12 | +1.3% | 132,000 |
| 2010/07/08 | 942 | 942 | 923 | 928 | +8 | +0.9% | 33,000 |
| 2010/07/07 | 940 | 940 | 910 | 920 | -20 | -2.1% | 197,000 |
| 2010/07/06 | 918 | 955 | 910 | 940 | +9 | +1% | 29,000 |
| 2010/07/05 | 940 | 959 | 931 | 931 | -9 | -1% | 46,000 |
| 2010/07/02 | 920 | 949 | 910 | 940 | +20 | +2.2% | 89,000 |
| 2010/07/01 | 950 | 950 | 918 | 920 | -59 | -6% | 40,000 |
| 2010/06/30 | 890 | 985 | 880 | 979 | +59 | +6.4% | 173,000 |
| 2010/06/29 | 902 | 929 | 901 | 920 | +20 | +2.2% | 91,000 |
| 2010/06/28 | 904 | 904 | 895 | 900 | -4 | -0.4% | 42,000 |
| 2010/06/25 | 920 | 929 | 900 | 904 | -40 | -4.2% | 80,000 |
| 2010/06/24 | 951 | 951 | 944 | 944 | -18 | -1.9% | 24,000 |
| 2010/06/23 | 959 | 962 | 941 | 962 | -5 | -0.5% | 34,000 |
| 2010/06/22 | 957 | 979 | 956 | 967 | +8 | +0.8% | 76,000 |
| 2010/06/21 | 951 | 960 | 951 | 959 | +9 | +0.9% | 15,000 |
| 2010/06/18 | 950 | 976 | 950 | 950 | -4 | -0.4% | 133,000 |
| 2010/06/17 | 964 | 964 | 952 | 954 | -10 | -1% | 19,000 |
| 2010/06/16 | 954 | 969 | 954 | 964 | +14 | +1.5% | 18,000 |
| 2010/06/15 | 943 | 950 | 943 | 950 | -8 | -0.8% | 56,000 |
| 2010/06/14 | 975 | 975 | 957 | 958 | +8 | +0.8% | 54,000 |
| 2010/06/11 | 974 | 974 | 938 | 950 | -20 | -2.1% | 120,000 |
| 2010/06/10 | 952 | 980 | 945 | 970 | +10 | +1% | 82,000 |
| 2010/06/09 | 909 | 973 | 909 | 960 | +36 | +3.9% | 235,000 |
| 2010/06/08 | 914 | 935 | 912 | 924 | +9 | +1% | 32,000 |
| 2010/06/07 | 935 | 937 | 909 | 915 | -33 | -3.5% | 82,000 |
| 2010/06/04 | 902 | 948 | 902 | 948 | +47 | +5.2% | 27,000 |
3601～
3650
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
