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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 79 | 80 | 78 | 80 | ±0 | ±0% | 61,200 |
| 2022/11/17 | 78 | 80 | 77 | 80 | +2 | +2.6% | 139,100 |
| 2022/11/16 | 77 | 79 | 76 | 78 | ±0 | ±0% | 172,200 |
| 2022/11/15 | 79 | 79 | 77 | 78 | -1 | -1.3% | 200,400 |
| 2022/11/14 | 83 | 85 | 78 | 79 | -2 | -2.5% | 609,900 |
| 2022/11/11 | 82 | 82 | 80 | 81 | -1 | -1.2% | 235,200 |
| 2022/11/10 | 82 | 83 | 81 | 82 | ±0 | ±0% | 197,900 |
| 2022/11/09 | 80 | 83 | 79 | 82 | +3 | +3.8% | 288,500 |
| 2022/11/08 | 80 | 81 | 79 | 79 | -1 | -1.3% | 277,700 |
| 2022/11/07 | 78 | 80 | 77 | 80 | +3 | +3.9% | 87,500 |
| 2022/11/04 | 78 | 79 | 77 | 77 | ±0 | ±0% | 63,500 |
| 2022/11/02 | 77 | 79 | 77 | 77 | -1 | -1.3% | 48,400 |
| 2022/11/01 | 77 | 78 | 77 | 78 | +1 | +1.3% | 51,100 |
| 2022/10/31 | 76 | 78 | 75 | 77 | ±0 | ±0% | 66,200 |
| 2022/10/28 | 76 | 77 | 75 | 77 | ±0 | ±0% | 68,800 |
| 2022/10/27 | 77 | 78 | 76 | 77 | ±0 | ±0% | 23,700 |
| 2022/10/26 | 78 | 78 | 76 | 77 | ±0 | ±0% | 30,600 |
| 2022/10/25 | 78 | 78 | 76 | 77 | -1 | -1.3% | 48,600 |
| 2022/10/24 | 78 | 78 | 76 | 78 | ±0 | ±0% | 145,800 |
| 2022/10/21 | 78 | 80 | 76 | 78 | ±0 | ±0% | 203,600 |
| 2022/10/20 | 78 | 79 | 76 | 78 | +1 | +1.3% | 98,200 |
| 2022/10/19 | 74 | 77 | 74 | 77 | +2 | +2.7% | 227,900 |
| 2022/10/18 | 74 | 75 | 73 | 75 | +1 | +1.4% | 130,100 |
| 2022/10/17 | 73 | 74 | 72 | 74 | +1 | +1.4% | 59,200 |
| 2022/10/14 | 73 | 73 | 72 | 73 | +1 | +1.4% | 47,100 |
| 2022/10/13 | 73 | 73 | 72 | 72 | -1 | -1.4% | 61,400 |
| 2022/10/12 | 72 | 74 | 72 | 73 | +1 | +1.4% | 33,300 |
| 2022/10/11 | 72 | 74 | 71 | 72 | ±0 | ±0% | 76,500 |
| 2022/10/07 | 73 | 74 | 72 | 72 | -2 | -2.7% | 16,200 |
| 2022/10/06 | 72 | 74 | 72 | 74 | +1 | +1.4% | 32,800 |
| 2022/10/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 44,200 |
| 2022/10/04 | 72 | 73 | 71 | 72 | +1 | +1.4% | 90,700 |
| 2022/10/03 | 71 | 72 | 70 | 71 | ±0 | ±0% | 107,900 |
| 2022/09/30 | 73 | 73 | 71 | 71 | -2 | -2.7% | 35,900 |
| 2022/09/29 | 73 | 73 | 71 | 73 | +1 | +1.4% | 38,800 |
| 2022/09/28 | 73 | 73 | 71 | 72 | -2 | -2.7% | 78,900 |
| 2022/09/27 | 72 | 74 | 72 | 74 | +2 | +2.8% | 45,600 |
| 2022/09/26 | 73 | 73 | 71 | 72 | -2 | -2.7% | 175,200 |
| 2022/09/22 | 72 | 74 | 72 | 74 | +1 | +1.4% | 37,200 |
| 2022/09/21 | 73 | 74 | 72 | 73 | ±0 | ±0% | 72,800 |
| 2022/09/20 | 75 | 76 | 73 | 73 | -2 | -2.7% | 151,300 |
| 2022/09/16 | 75 | 75 | 74 | 75 | ±0 | ±0% | 129,200 |
| 2022/09/15 | 74 | 76 | 74 | 75 | +1 | +1.4% | 83,300 |
| 2022/09/14 | 74 | 75 | 73 | 74 | ±0 | ±0% | 116,900 |
| 2022/09/13 | 76 | 76 | 74 | 74 | -1 | -1.3% | 115,100 |
| 2022/09/12 | 74 | 76 | 73 | 75 | +2 | +2.7% | 109,700 |
| 2022/09/09 | 73 | 74 | 72 | 73 | ±0 | ±0% | 65,400 |
| 2022/09/08 | 72 | 74 | 71 | 73 | +1 | +1.4% | 98,200 |
| 2022/09/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 32,400 |
| 2022/09/06 | 72 | 73 | 71 | 73 | +1 | +1.4% | 71,200 |
601～
650
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 | 7,200円 | -1.2% | -71.2% | 0.00% | 14.04倍 | 1.09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 |
| シンシア | 69,800円 | +1.7% | -47.0% | 1.43% | 29.41倍 | 1.69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 |
| 岡本硝子 | 14,600円 | +3.6% | -79.5% | 0.00% | 339.53倍 | 2.11倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| クボテック | 18,700円 | +27.3% | - | 0.00% | - | 4.67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 |
| 東京衡機 | 20,100円 | +31.8% | +366.7% | 0.00% | 10.02倍 | 0.91倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。不祥事を経てガバナンス再構築中 |
市場注目の銘柄
チャート関連のコラム
