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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/08 | 1,360 | 1,374 | 1,346 | 1,370 | +15 | +1.1% | 188,700 |
| 2024/02/07 | 1,344 | 1,374 | 1,343 | 1,355 | +1 | +0.1% | 188,200 |
| 2024/02/06 | 1,354 | 1,370 | 1,343 | 1,354 | ±0 | ±0% | 199,200 |
| 2024/02/05 | 1,360 | 1,379 | 1,354 | 1,354 | +5 | +0.4% | 187,500 |
| 2024/02/02 | 1,373 | 1,379 | 1,334 | 1,349 | -15 | -1.1% | 303,800 |
| 2024/02/01 | 1,350 | 1,371 | 1,336 | 1,364 | -12 | -0.9% | 243,800 |
| 2024/01/31 | 1,344 | 1,376 | 1,336 | 1,376 | +54 | +4.1% | 388,600 |
| 2024/01/30 | 1,307 | 1,337 | 1,295 | 1,322 | +11 | +0.8% | 275,500 |
| 2024/01/29 | 1,289 | 1,313 | 1,285 | 1,311 | +40 | +3.1% | 190,100 |
| 2024/01/26 | 1,286 | 1,291 | 1,271 | 1,271 | -20 | -1.5% | 185,900 |
| 2024/01/25 | 1,268 | 1,294 | 1,263 | 1,291 | +29 | +2.3% | 173,900 |
| 2024/01/24 | 1,253 | 1,267 | 1,253 | 1,262 | +9 | +0.7% | 165,000 |
| 2024/01/23 | 1,270 | 1,279 | 1,253 | 1,253 | -14 | -1.1% | 196,500 |
| 2024/01/22 | 1,260 | 1,274 | 1,254 | 1,267 | +14 | +1.1% | 216,100 |
| 2024/01/19 | 1,232 | 1,271 | 1,232 | 1,253 | +25 | +2% | 332,800 |
| 2024/01/18 | 1,206 | 1,242 | 1,203 | 1,228 | +25 | +2.1% | 162,800 |
| 2024/01/17 | 1,203 | 1,222 | 1,201 | 1,203 | +1 | +0.1% | 137,000 |
| 2024/01/16 | 1,217 | 1,217 | 1,195 | 1,202 | -14 | -1.2% | 88,000 |
| 2024/01/15 | 1,198 | 1,219 | 1,195 | 1,216 | +27 | +2.3% | 140,600 |
| 2024/01/12 | 1,213 | 1,214 | 1,184 | 1,189 | -20 | -1.7% | 162,700 |
| 2024/01/11 | 1,220 | 1,240 | 1,207 | 1,209 | -1 | -0.1% | 183,000 |
| 2024/01/10 | 1,201 | 1,226 | 1,194 | 1,210 | +5 | +0.4% | 218,100 |
| 2024/01/09 | 1,180 | 1,205 | 1,175 | 1,205 | +45 | +3.9% | 282,700 |
| 2024/01/05 | 1,172 | 1,174 | 1,157 | 1,160 | -4 | -0.3% | 135,100 |
| 2024/01/04 | 1,149 | 1,166 | 1,138 | 1,164 | +17 | +1.5% | 153,300 |
351～
400
件表示中 / 3767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 | 170,500円 | +1.1% | +20.9% | 4.69% | 12.23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 | 222,700円 | +2.9% | +4.0% | 2.60% | 10.04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 | 267,300円 | -3.1% | +65.0% | 1.72% | 50.01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 | 302,500円 | -7.6% | -34.2% | 2.05% | 21.98倍 | 1.75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 | 93,000円 | -3.8% | +16.7% | 4.30% | 7.24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
