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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 58 | 59 | 57 | 58 | -1 | -1.7% | 54,200 |
| 2021/12/01 | 59 | 60 | 58 | 59 | -1 | -1.7% | 74,500 |
| 2021/11/30 | 60 | 61 | 59 | 60 | -1 | -1.6% | 47,900 |
| 2021/11/29 | 61 | 62 | 60 | 61 | ±0 | ±0% | 58,000 |
| 2021/11/26 | 62 | 63 | 61 | 61 | -1 | -1.6% | 74,200 |
| 2021/11/25 | 64 | 64 | 62 | 62 | -1 | -1.6% | 25,200 |
| 2021/11/24 | 64 | 64 | 62 | 63 | -1 | -1.6% | 85,400 |
| 2021/11/22 | 64 | 65 | 63 | 64 | ±0 | ±0% | 78,700 |
| 2021/11/19 | 65 | 66 | 64 | 64 | ±0 | ±0% | 39,600 |
| 2021/11/18 | 64 | 65 | 64 | 64 | ±0 | ±0% | 10,100 |
| 2021/11/17 | 65 | 65 | 64 | 64 | -1 | -1.5% | 30,100 |
| 2021/11/16 | 66 | 66 | 65 | 65 | ±0 | ±0% | 40,000 |
| 2021/11/15 | 67 | 68 | 65 | 65 | -3 | -4.4% | 89,200 |
| 2021/11/12 | 66 | 68 | 65 | 68 | +2 | +3% | 43,700 |
| 2021/11/11 | 65 | 66 | 64 | 66 | +1 | +1.5% | 74,300 |
| 2021/11/10 | 66 | 66 | 65 | 65 | -1 | -1.5% | 71,500 |
| 2021/11/09 | 66 | 67 | 66 | 66 | ±0 | ±0% | 13,600 |
| 2021/11/08 | 67 | 67 | 66 | 66 | ±0 | ±0% | 19,700 |
| 2021/11/05 | 66 | 66 | 66 | 66 | -1 | -1.5% | 17,600 |
| 2021/11/04 | 67 | 67 | 65 | 67 | ±0 | ±0% | 67,300 |
| 2021/11/02 | 67 | 67 | 66 | 67 | +1 | +1.5% | 12,600 |
| 2021/11/01 | 67 | 68 | 66 | 66 | -1 | -1.5% | 27,000 |
| 2021/10/29 | 68 | 68 | 66 | 67 | +1 | +1.5% | 20,200 |
| 2021/10/28 | 66 | 67 | 66 | 66 | -1 | -1.5% | 22,500 |
| 2021/10/27 | 66 | 67 | 66 | 67 | ±0 | ±0% | 15,400 |
| 2021/10/26 | 68 | 68 | 66 | 67 | -1 | -1.5% | 14,000 |
| 2021/10/25 | 67 | 68 | 66 | 68 | ±0 | ±0% | 16,900 |
| 2021/10/22 | 66 | 68 | 65 | 68 | ±0 | ±0% | 127,700 |
| 2021/10/21 | 68 | 69 | 65 | 68 | ±0 | ±0% | 150,800 |
| 2021/10/20 | 69 | 70 | 68 | 68 | -2 | -2.9% | 11,200 |
| 2021/10/19 | 68 | 70 | 68 | 70 | +1 | +1.4% | 8,100 |
| 2021/10/18 | 69 | 70 | 68 | 69 | +1 | +1.5% | 19,000 |
| 2021/10/15 | 69 | 69 | 68 | 68 | ±0 | ±0% | 30,300 |
| 2021/10/14 | 68 | 69 | 68 | 68 | -1 | -1.4% | 7,700 |
| 2021/10/13 | 68 | 69 | 67 | 69 | +1 | +1.5% | 30,200 |
| 2021/10/12 | 68 | 68 | 67 | 68 | ±0 | ±0% | 26,100 |
| 2021/10/11 | 68 | 69 | 68 | 68 | -1 | -1.4% | 47,700 |
| 2021/10/08 | 68 | 69 | 68 | 69 | ±0 | ±0% | 53,000 |
| 2021/10/07 | 68 | 69 | 67 | 69 | ±0 | ±0% | 27,700 |
| 2021/10/06 | 68 | 69 | 68 | 69 | ±0 | ±0% | 26,100 |
| 2021/10/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 24,000 |
| 2021/10/04 | 69 | 69 | 67 | 68 | ±0 | ±0% | 24,200 |
| 2021/10/01 | 69 | 70 | 68 | 68 | -1 | -1.4% | 51,700 |
| 2021/09/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 42,800 |
| 2021/09/29 | 69 | 70 | 69 | 70 | ±0 | ±0% | 22,700 |
| 2021/09/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 27,300 |
| 2021/09/27 | 70 | 71 | 69 | 70 | -1 | -1.4% | 55,500 |
| 2021/09/24 | 69 | 71 | 68 | 71 | +2 | +2.9% | 87,700 |
| 2021/09/22 | 70 | 71 | 68 | 69 | -2 | -2.8% | 96,200 |
| 2021/09/21 | 70 | 72 | 70 | 71 | -1 | -1.4% | 45,600 |
901～
950
件表示中 / 3757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 | 17,400円 | +12.6% | -54.8% | 0.00% | 209.64倍 | 2.32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 | 56,700円 | +10.2% | -33.1% | 2.29% | 18.71倍 | 1.37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 | 19,400円 | +5.3% | - | 0.00% | - | 13.22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 | 24,800円 | +41.5% | +263.9% | 0.00% | 15.65倍 | 1.12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
