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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 71 | 72 | 70 | 72 | ±0 | ±0% | 40,300 |
| 2021/09/16 | 72 | 73 | 71 | 72 | -1 | -1.4% | 10,900 |
| 2021/09/15 | 73 | 73 | 71 | 73 | +1 | +1.4% | 36,300 |
| 2021/09/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 18,800 |
| 2021/09/13 | 72 | 73 | 72 | 73 | ±0 | ±0% | 17,400 |
| 2021/09/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 11,400 |
| 2021/09/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 13,700 |
| 2021/09/08 | 72 | 73 | 72 | 73 | +1 | +1.4% | 13,700 |
| 2021/09/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 16,400 |
| 2021/09/06 | 73 | 73 | 71 | 73 | +1 | +1.4% | 21,900 |
| 2021/09/03 | 72 | 73 | 72 | 72 | -1 | -1.4% | 12,100 |
| 2021/09/02 | 72 | 73 | 72 | 73 | ±0 | ±0% | 11,000 |
| 2021/09/01 | 73 | 74 | 72 | 73 | +1 | +1.4% | 8,200 |
| 2021/08/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 24,800 |
| 2021/08/30 | 74 | 74 | 73 | 73 | ±0 | ±0% | 3,300 |
| 2021/08/27 | 73 | 73 | 72 | 73 | ±0 | ±0% | 3,300 |
| 2021/08/26 | 73 | 73 | 72 | 73 | ±0 | ±0% | 38,500 |
| 2021/08/25 | 73 | 73 | 71 | 73 | ±0 | ±0% | 28,100 |
| 2021/08/24 | 73 | 74 | 72 | 73 | +1 | +1.4% | 20,800 |
| 2021/08/23 | 72 | 74 | 72 | 72 | +2 | +2.9% | 89,600 |
| 2021/08/20 | 72 | 73 | 69 | 70 | -3 | -4.1% | 124,800 |
| 2021/08/19 | 72 | 73 | 72 | 73 | -1 | -1.4% | 19,100 |
| 2021/08/18 | 72 | 74 | 72 | 74 | +2 | +2.8% | 10,800 |
| 2021/08/17 | 72 | 73 | 72 | 72 | ±0 | ±0% | 19,800 |
| 2021/08/16 | 74 | 74 | 72 | 72 | -1 | -1.4% | 76,500 |
| 2021/08/13 | 75 | 75 | 73 | 73 | -2 | -2.7% | 48,600 |
| 2021/08/12 | 74 | 75 | 73 | 75 | +1 | +1.4% | 50,100 |
| 2021/08/11 | 74 | 74 | 73 | 74 | ±0 | ±0% | 44,500 |
| 2021/08/10 | 74 | 74 | 73 | 74 | +2 | +2.8% | 38,300 |
| 2021/08/06 | 73 | 75 | 72 | 72 | -3 | -4% | 46,400 |
| 2021/08/05 | 73 | 75 | 73 | 75 | +2 | +2.7% | 16,800 |
| 2021/08/04 | 75 | 75 | 72 | 73 | -1 | -1.4% | 26,900 |
| 2021/08/03 | 74 | 75 | 73 | 74 | ±0 | ±0% | 2,400 |
| 2021/08/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 25,100 |
| 2021/07/30 | 74 | 75 | 73 | 74 | +1 | +1.4% | 15,300 |
| 2021/07/29 | 72 | 74 | 72 | 73 | ±0 | ±0% | 26,400 |
| 2021/07/28 | 74 | 74 | 73 | 73 | -1 | -1.4% | 10,900 |
| 2021/07/27 | 73 | 74 | 72 | 74 | +1 | +1.4% | 29,300 |
| 2021/07/26 | 73 | 74 | 72 | 73 | ±0 | ±0% | 28,500 |
| 2021/07/21 | 74 | 74 | 72 | 73 | -1 | -1.4% | 38,600 |
| 2021/07/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 15,400 |
| 2021/07/19 | 74 | 75 | 73 | 74 | -1 | -1.3% | 51,900 |
| 2021/07/16 | 76 | 76 | 74 | 75 | -1 | -1.3% | 66,500 |
| 2021/07/15 | 75 | 77 | 75 | 76 | +1 | +1.3% | 75,700 |
| 2021/07/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 23,500 |
| 2021/07/13 | 76 | 77 | 75 | 77 | +2 | +2.7% | 23,700 |
| 2021/07/12 | 77 | 77 | 75 | 75 | -1 | -1.3% | 10,600 |
| 2021/07/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 2,200 |
| 2021/07/08 | 76 | 77 | 75 | 77 | ±0 | ±0% | 13,600 |
| 2021/07/07 | 76 | 77 | 76 | 77 | ±0 | ±0% | 2,100 |
951～
1000
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
