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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 78 | 79 | 78 | 78 | ±0 | ±0% | 6,500 |
| 2021/06/15 | 78 | 79 | 78 | 78 | ±0 | ±0% | 33,500 |
| 2021/06/14 | 78 | 79 | 77 | 78 | ±0 | ±0% | 16,900 |
| 2021/06/11 | 78 | 78 | 77 | 78 | ±0 | ±0% | 5,700 |
| 2021/06/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 38,000 |
| 2021/06/09 | 79 | 79 | 78 | 78 | ±0 | ±0% | 24,200 |
| 2021/06/08 | 78 | 78 | 77 | 78 | ±0 | ±0% | 14,000 |
| 2021/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 9,300 |
| 2021/06/04 | 78 | 79 | 78 | 78 | -1 | -1.3% | 31,500 |
| 2021/06/03 | 78 | 79 | 77 | 79 | +1 | +1.3% | 29,700 |
| 2021/06/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 9,000 |
| 2021/06/01 | 77 | 79 | 77 | 78 | +1 | +1.3% | 17,100 |
| 2021/05/31 | 78 | 79 | 77 | 77 | ±0 | ±0% | 94,200 |
| 2021/05/28 | 75 | 78 | 75 | 77 | ±0 | ±0% | 20,700 |
| 2021/05/27 | 74 | 77 | 74 | 77 | +1 | +1.3% | 91,300 |
| 2021/05/26 | 77 | 78 | 75 | 76 | ±0 | ±0% | 58,600 |
| 2021/05/25 | 77 | 77 | 75 | 76 | -1 | -1.3% | 84,500 |
| 2021/05/24 | 75 | 77 | 75 | 77 | +1 | +1.3% | 52,200 |
| 2021/05/21 | 77 | 77 | 73 | 76 | -1 | -1.3% | 205,700 |
| 2021/05/20 | 75 | 77 | 75 | 77 | ±0 | ±0% | 5,800 |
| 2021/05/19 | 72 | 78 | 72 | 77 | +3 | +4.1% | 160,400 |
| 2021/05/18 | 73 | 74 | 72 | 74 | ±0 | ±0% | 13,900 |
| 2021/05/17 | 75 | 75 | 72 | 74 | -1 | -1.3% | 120,400 |
| 2021/05/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 6,500 |
| 2021/05/13 | 75 | 75 | 74 | 74 | -2 | -2.6% | 66,500 |
| 2021/05/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 9,800 |
| 2021/05/11 | 78 | 78 | 76 | 76 | -1 | -1.3% | 11,100 |
| 2021/05/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 6,200 |
| 2021/05/07 | 76 | 78 | 76 | 77 | ±0 | ±0% | 7,500 |
| 2021/05/06 | 78 | 78 | 76 | 77 | ±0 | ±0% | 8,500 |
| 2021/04/30 | 77 | 78 | 76 | 77 | ±0 | ±0% | 15,700 |
| 2021/04/28 | 77 | 78 | 77 | 77 | -1 | -1.3% | 4,600 |
| 2021/04/27 | 77 | 78 | 76 | 78 | +1 | +1.3% | 6,400 |
| 2021/04/26 | 77 | 77 | 76 | 77 | ±0 | ±0% | 4,200 |
| 2021/04/23 | 76 | 77 | 75 | 77 | ±0 | ±0% | 43,300 |
| 2021/04/22 | 76 | 77 | 75 | 77 | +1 | +1.3% | 15,700 |
| 2021/04/21 | 76 | 77 | 75 | 76 | ±0 | ±0% | 32,600 |
| 2021/04/20 | 77 | 78 | 76 | 76 | -2 | -2.6% | 19,400 |
| 2021/04/19 | 77 | 78 | 77 | 78 | ±0 | ±0% | 31,900 |
| 2021/04/16 | 79 | 79 | 77 | 78 | -1 | -1.3% | 28,300 |
| 2021/04/15 | 78 | 79 | 78 | 79 | +1 | +1.3% | 9,200 |
| 2021/04/14 | 80 | 80 | 78 | 78 | -2 | -2.5% | 23,400 |
| 2021/04/13 | 80 | 80 | 79 | 80 | ±0 | ±0% | 5,200 |
| 2021/04/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 11,700 |
| 2021/04/09 | 79 | 80 | 79 | 79 | ±0 | ±0% | 6,100 |
| 2021/04/08 | 80 | 80 | 79 | 79 | ±0 | ±0% | 13,400 |
| 2021/04/07 | 80 | 80 | 79 | 79 | -1 | -1.3% | 10,200 |
| 2021/04/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 25,600 |
| 2021/04/05 | 80 | 80 | 79 | 80 | +1 | +1.3% | 37,300 |
| 2021/04/02 | 81 | 82 | 79 | 79 | -2 | -2.5% | 84,200 |
951～
1000
件表示中 / 3693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 | 7,300円 | -1.2% | -71.2% | 0.00% | 14.23倍 | 1.10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 | 70,500円 | +1.7% | -47.0% | 1.42% | 29.71倍 | 1.71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 | 18,800円 | +27.3% | - | 0.00% | - | 4.70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 | 27,000円 | +31.8% | +366.7% | 0.00% | 13.47倍 | 1.22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
