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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 892 | 901 | 892 | 901 | -1 | -0.1% | 15,000 |
| 2010/09/17 | 894 | 902 | 884 | 902 | +8 | +0.9% | 6,000 |
| 2010/09/16 | 890 | 907 | 885 | 894 | -4 | -0.4% | 43,000 |
| 2010/09/15 | 852 | 898 | 852 | 898 | +40 | +4.7% | 36,000 |
| 2010/09/14 | 854 | 861 | 852 | 858 | +4 | +0.5% | 19,000 |
| 2010/09/13 | 855 | 857 | 851 | 854 | +14 | +1.7% | 18,000 |
| 2010/09/10 | 837 | 841 | 833 | 840 | +1 | +0.1% | 15,000 |
| 2010/09/09 | 840 | 840 | 836 | 839 | +8 | +1% | 5,000 |
| 2010/09/08 | 823 | 833 | 820 | 831 | -7 | -0.8% | 12,000 |
| 2010/09/07 | 840 | 840 | 816 | 838 | +13 | +1.6% | 28,000 |
| 2010/09/06 | 835 | 835 | 822 | 825 | +5 | +0.6% | 10,000 |
| 2010/09/03 | 800 | 820 | 799 | 820 | +20 | +2.5% | 51,000 |
| 2010/09/02 | 806 | 806 | 799 | 800 | +2 | +0.3% | 23,000 |
| 2010/09/01 | 798 | 809 | 798 | 798 | -11 | -1.4% | 31,000 |
| 2010/08/31 | 800 | 809 | 792 | 809 | ±0 | ±0% | 18,000 |
| 2010/08/30 | 792 | 811 | 792 | 809 | +21 | +2.7% | 14,000 |
| 2010/08/27 | 769 | 789 | 750 | 788 | +19 | +2.5% | 40,000 |
| 2010/08/26 | 753 | 769 | 753 | 769 | +18 | +2.4% | 24,000 |
| 2010/08/25 | 778 | 778 | 750 | 751 | -32 | -4.1% | 132,000 |
| 2010/08/24 | 805 | 805 | 783 | 783 | -31 | -3.8% | 23,000 |
| 2010/08/23 | 780 | 814 | 777 | 814 | +26 | +3.3% | 30,000 |
| 2010/08/20 | 790 | 795 | 777 | 788 | -7 | -0.9% | 80,000 |
| 2010/08/19 | 792 | 809 | 792 | 795 | +3 | +0.4% | 12,000 |
| 2010/08/18 | 817 | 817 | 787 | 792 | -12 | -1.5% | 47,000 |
| 2010/08/17 | 822 | 822 | 795 | 804 | -24 | -2.9% | 40,000 |
| 2010/08/16 | 811 | 828 | 806 | 828 | +18 | +2.2% | 65,000 |
| 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 |
3651～
3700
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
