日本精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 183 | 186 | 167 | 180 | -3 | -1.6% | 9,038,200 |
| 2026/01/13 | 144 | 183 | 136 | 183 | +49 | +36.6% | 20,909,200 |
| 2026/01/09 | 147 | 149 | 132 | 134 | -10 | -6.9% | 2,374,500 |
| 2026/01/08 | 159 | 180 | 137 | 144 | -25 | -14.8% | 9,462,300 |
| 2026/01/07 | 189 | 192 | 151 | 169 | -2 | -1.2% | 16,557,200 |
| 2026/01/06 | 151 | 171 | 148 | 171 | +50 | +41.3% | 10,653,000 |
| 2026/01/05 | 121 | 121 | 121 | 121 | +30 | +33% | 1,398,900 |
| 2025/12/30 | 89 | 95 | 88 | 91 | +4 | +4.6% | 687,900 |
| 2025/12/29 | 87 | 88 | 86 | 87 | +1 | +1.2% | 36,000 |
| 2025/12/26 | 86 | 88 | 86 | 86 | -1 | -1.1% | 111,800 |
| 2025/12/25 | 87 | 88 | 86 | 87 | ±0 | ±0% | 41,200 |
| 2025/12/24 | 89 | 90 | 87 | 87 | -2 | -2.2% | 228,400 |
| 2025/12/23 | 87 | 90 | 87 | 89 | +1 | +1.1% | 189,500 |
| 2025/12/22 | 87 | 88 | 86 | 88 | +2 | +2.3% | 66,800 |
| 2025/12/19 | 85 | 86 | 84 | 86 | +2 | +2.4% | 44,500 |
| 2025/12/18 | 83 | 85 | 83 | 84 | +1 | +1.2% | 119,900 |
| 2025/12/17 | 84 | 84 | 83 | 83 | -1 | -1.2% | 283,700 |
| 2025/12/16 | 84 | 84 | 83 | 84 | +1 | +1.2% | 79,500 |
| 2025/12/15 | 85 | 85 | 83 | 83 | -2 | -2.4% | 82,900 |
| 2025/12/12 | 83 | 85 | 83 | 85 | +2 | +2.4% | 30,400 |
| 2025/12/11 | 84 | 84 | 83 | 83 | -1 | -1.2% | 52,800 |
| 2025/12/10 | 84 | 85 | 83 | 84 | -1 | -1.2% | 63,900 |
| 2025/12/09 | 83 | 86 | 83 | 85 | +2 | +2.4% | 92,300 |
| 2025/12/08 | 84 | 85 | 83 | 83 | -2 | -2.4% | 45,800 |
| 2025/12/05 | 84 | 85 | 84 | 85 | ±0 | ±0% | 30,900 |
| 2025/12/04 | 86 | 86 | 84 | 85 | -1 | -1.2% | 38,200 |
| 2025/12/03 | 87 | 87 | 85 | 86 | -1 | -1.1% | 115,900 |
| 2025/12/02 | 88 | 88 | 87 | 87 | -1 | -1.1% | 53,500 |
| 2025/12/01 | 89 | 90 | 87 | 88 | ±0 | ±0% | 187,300 |
| 2025/11/28 | 87 | 89 | 87 | 88 | +2 | +2.3% | 99,000 |
| 2025/11/27 | 86 | 88 | 85 | 86 | +1 | +1.2% | 126,400 |
| 2025/11/26 | 84 | 86 | 84 | 85 | +1 | +1.2% | 30,900 |
| 2025/11/25 | 84 | 86 | 83 | 84 | ±0 | ±0% | 124,800 |
| 2025/11/21 | 84 | 85 | 83 | 84 | ±0 | ±0% | 89,100 |
| 2025/11/20 | 85 | 86 | 84 | 84 | ±0 | ±0% | 84,300 |
| 2025/11/19 | 85 | 87 | 83 | 84 | -2 | -2.3% | 574,100 |
| 2025/11/18 | 88 | 91 | 86 | 86 | -3 | -3.4% | 289,800 |
| 2025/11/17 | 95 | 99 | 87 | 89 | -2 | -2.2% | 804,700 |
| 2025/11/14 | 92 | 93 | 91 | 91 | -1 | -1.1% | 59,700 |
| 2025/11/13 | 92 | 93 | 91 | 92 | ±0 | ±0% | 81,600 |
| 2025/11/12 | 91 | 92 | 91 | 92 | +1 | +1.1% | 12,300 |
| 2025/11/11 | 91 | 92 | 91 | 91 | ±0 | ±0% | 120,900 |
| 2025/11/10 | 89 | 92 | 89 | 91 | +3 | +3.4% | 237,700 |
| 2025/11/07 | 89 | 89 | 88 | 88 | -1 | -1.1% | 60,100 |
| 2025/11/06 | 89 | 90 | 88 | 89 | ±0 | ±0% | 73,300 |
| 2025/11/05 | 90 | 90 | 86 | 89 | -1 | -1.1% | 277,000 |
| 2025/11/04 | 89 | 90 | 89 | 90 | ±0 | ±0% | 168,700 |
| 2025/10/31 | 89 | 90 | 89 | 90 | +2 | +2.3% | 95,400 |
| 2025/10/30 | 87 | 89 | 87 | 88 | +1 | +1.1% | 74,400 |
| 2025/10/29 | 90 | 91 | 87 | 87 | -3 | -3.3% | 170,400 |
1～
50
件表示中 / 3862件
類似銘柄と比較する
現在ご覧いただいている「日本精密」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 |
|---|---|---|---|---|---|---|---|---|
| 日本精密 | 22,800円 | -2.2% | +999.9% | 0.00% | 48.72倍 | 3.09倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
| クリエート | 104,200円 | +4.2% | +39.1% | 3.55% | 10.98倍 | 0.57倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| ＰＳＳ | 21,800円 | +5.3% | - | 0.00% | 77.86倍 | 1.59倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 49,100円 | +11.4% | -11.1% | 3.46% | 11.84倍 | 1.19倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| クボテック | 18,500円 | +5.3% | - | 0.00% | - | 8.60倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
市場注目の銘柄
チャート関連のコラム
