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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/09/05 | 73 | 73 | 70 | 72 | -1 | -1.4% | 251,600 |
| 2022/09/02 | 74 | 74 | 73 | 73 | -1 | -1.4% | 25,700 |
| 2022/09/01 | 75 | 75 | 73 | 74 | ±0 | ±0% | 101,500 |
| 2022/08/31 | 75 | 76 | 73 | 74 | -1 | -1.3% | 236,700 |
| 2022/08/30 | 75 | 76 | 74 | 75 | -1 | -1.3% | 140,400 |
| 2022/08/29 | 76 | 77 | 75 | 76 | -2 | -2.6% | 91,700 |
| 2022/08/26 | 77 | 78 | 76 | 78 | +1 | +1.3% | 73,000 |
| 2022/08/25 | 77 | 78 | 76 | 77 | ±0 | ±0% | 98,600 |
| 2022/08/24 | 74 | 77 | 74 | 77 | +4 | +5.5% | 189,800 |
| 2022/08/23 | 73 | 74 | 73 | 73 | -1 | -1.4% | 66,700 |
| 2022/08/22 | 74 | 75 | 73 | 74 | ±0 | ±0% | 67,000 |
| 2022/08/19 | 76 | 76 | 73 | 74 | -1 | -1.3% | 171,800 |
| 2022/08/18 | 76 | 76 | 74 | 75 | -1 | -1.3% | 310,700 |
| 2022/08/17 | 77 | 77 | 75 | 76 | -1 | -1.3% | 212,900 |
| 2022/08/16 | 78 | 78 | 76 | 77 | -1 | -1.3% | 244,500 |
| 2022/08/15 | 75 | 79 | 75 | 78 | +4 | +5.4% | 343,300 |
| 2022/08/12 | 74 | 75 | 73 | 74 | +1 | +1.4% | 136,000 |
| 2022/08/10 | 73 | 76 | 73 | 73 | +1 | +1.4% | 399,500 |
| 2022/08/09 | 74 | 74 | 72 | 72 | -2 | -2.7% | 462,200 |
| 2022/08/08 | 77 | 77 | 74 | 74 | -3 | -3.9% | 573,600 |
| 2022/08/05 | 85 | 87 | 77 | 77 | -12 | -13.5% | 1,723,900 |
| 2022/08/04 | 92 | 94 | 86 | 89 | -2 | -2.2% | 1,728,900 |
| 2022/08/03 | 77 | 93 | 77 | 91 | +15 | +19.7% | 4,313,400 |
| 2022/08/02 | 77 | 78 | 75 | 76 | ±0 | ±0% | 205,200 |
| 2022/08/01 | 76 | 76 | 75 | 76 | +1 | +1.3% | 192,500 |
| 2022/07/29 | 72 | 78 | 72 | 75 | +3 | +4.2% | 577,800 |
| 2022/07/28 | 73 | 74 | 71 | 72 | -1 | -1.4% | 137,700 |
| 2022/07/27 | 72 | 73 | 71 | 73 | +1 | +1.4% | 98,600 |
| 2022/07/26 | 73 | 74 | 71 | 72 | -1 | -1.4% | 178,800 |
| 2022/07/25 | 70 | 74 | 68 | 73 | +4 | +5.8% | 588,500 |
| 2022/07/22 | 73 | 85 | 69 | 69 | -3 | -4.2% | 3,341,400 |
| 2022/07/21 | 74 | 74 | 71 | 72 | -2 | -2.7% | 91,600 |
| 2022/07/20 | 72 | 74 | 72 | 74 | +2 | +2.8% | 75,200 |
| 2022/07/19 | 70 | 74 | 70 | 72 | +2 | +2.9% | 181,700 |
| 2022/07/15 | 69 | 71 | 68 | 70 | ±0 | ±0% | 155,200 |
| 2022/07/14 | 73 | 73 | 69 | 70 | -3 | -4.1% | 332,100 |
701～
750
件表示中 / 3756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 | 8,800円 | -2.2% | +999.9% | 0.00% | 18.80倍 | 1.32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 |
| 岡本硝子 | 16,900円 | +12.6% | -54.8% | 0.00% | 203.61倍 | 2.25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 |
| シンシア | 57,800円 | +10.2% | -33.1% | 2.25% | 19.07倍 | 1.40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 | 19,800円 | +5.3% | - | 0.00% | - | 13.50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 | 24,500円 | +41.5% | +263.9% | 0.00% | 15.46倍 | 1.11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
