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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 75 | 79 | 75 | 75 | ±0 | ±0% | 144,700 |
| 2025/02/04 | 73 | 75 | 73 | 75 | +1 | +1.4% | 61,600 |
| 2025/02/03 | 72 | 74 | 72 | 74 | +2 | +2.8% | 67,100 |
| 2025/01/31 | 71 | 73 | 71 | 72 | ±0 | ±0% | 45,100 |
| 2025/01/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 78,800 |
| 2025/01/29 | 73 | 73 | 71 | 72 | -1 | -1.4% | 148,500 |
| 2025/01/28 | 71 | 73 | 70 | 73 | +3 | +4.3% | 114,600 |
| 2025/01/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 5,400 |
| 2025/01/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 55,000 |
| 2025/01/23 | 71 | 71 | 70 | 70 | ±0 | ±0% | 4,600 |
| 2025/01/22 | 70 | 71 | 70 | 70 | ±0 | ±0% | 3,200 |
| 2025/01/21 | 71 | 71 | 70 | 70 | -1 | -1.4% | 16,700 |
| 2025/01/20 | 70 | 71 | 70 | 71 | ±0 | ±0% | 27,100 |
| 2025/01/17 | 70 | 71 | 70 | 71 | ±0 | ±0% | 21,600 |
| 2025/01/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 11,100 |
| 2025/01/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2025/01/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 34,100 |
| 2025/01/10 | 70 | 71 | 70 | 71 | ±0 | ±0% | 15,900 |
| 2025/01/09 | 70 | 71 | 70 | 71 | +1 | +1.4% | 29,600 |
| 2025/01/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 69,600 |
| 2025/01/07 | 72 | 72 | 69 | 70 | -2 | -2.8% | 197,400 |
| 2025/01/06 | 70 | 73 | 70 | 72 | +1 | +1.4% | 92,300 |
| 2024/12/30 | 71 | 71 | 70 | 71 | +1 | +1.4% | 23,000 |
| 2024/12/27 | 69 | 74 | 69 | 70 | +1 | +1.4% | 161,300 |
| 2024/12/26 | 69 | 71 | 69 | 69 | -1 | -1.4% | 129,000 |
| 2024/12/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 57,300 |
| 2024/12/24 | 70 | 72 | 70 | 70 | ±0 | ±0% | 152,000 |
| 2024/12/23 | 70 | 71 | 70 | 70 | ±0 | ±0% | 18,400 |
| 2024/12/20 | 70 | 71 | 70 | 70 | ±0 | ±0% | 73,200 |
| 2024/12/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 91,900 |
| 2024/12/18 | 70 | 71 | 70 | 70 | -1 | -1.4% | 11,300 |
| 2024/12/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 57,600 |
| 2024/12/16 | 72 | 72 | 70 | 70 | -2 | -2.8% | 55,300 |
| 2024/12/13 | 70 | 74 | 70 | 72 | +2 | +2.9% | 200,600 |
| 2024/12/12 | 70 | 71 | 70 | 70 | ±0 | ±0% | 75,000 |
| 2024/12/11 | 70 | 71 | 70 | 70 | -1 | -1.4% | 34,600 |
| 2024/12/10 | 70 | 71 | 70 | 71 | +1 | +1.4% | 37,000 |
| 2024/12/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 27,900 |
| 2024/12/06 | 71 | 71 | 70 | 71 | ±0 | ±0% | 10,900 |
| 2024/12/05 | 71 | 72 | 70 | 71 | ±0 | ±0% | 26,700 |
| 2024/12/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 35,000 |
| 2024/12/03 | 71 | 71 | 70 | 71 | +1 | +1.4% | 14,900 |
| 2024/12/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 32,100 |
| 2024/11/29 | 70 | 71 | 70 | 70 | -1 | -1.4% | 57,300 |
| 2024/11/28 | 70 | 71 | 70 | 71 | ±0 | ±0% | 21,400 |
| 2024/11/27 | 71 | 73 | 70 | 71 | ±0 | ±0% | 147,300 |
| 2024/11/26 | 72 | 73 | 70 | 71 | -2 | -2.7% | 102,300 |
| 2024/11/25 | 73 | 74 | 72 | 73 | +1 | +1.4% | 53,800 |
| 2024/11/22 | 71 | 74 | 71 | 72 | +1 | +1.4% | 107,000 |
| 2024/11/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 112,700 |
151～
200
件表示中 / 3784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 | 9,700円 | -2.2% | +999.9% | 0.00% | 20.73倍 | 1.45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 |
| ＰＳＳ | 26,200円 | +5.3% | - | 0.00% | 92.58倍 | 1.90倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 58,700円 | +10.2% | -33.1% | 2.21% | 19.36倍 | 1.42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 | 20,600円 | +5.3% | - | 0.00% | - | 14.05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 | 27,400円 | +41.5% | +263.9% | 0.00% | 17.28倍 | 1.24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
