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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 70 | 71 | 70 | 71 | +1 | +1.4% | 64,500 |
| 2024/11/19 | 70 | 71 | 69 | 70 | +1 | +1.4% | 58,100 |
| 2024/11/18 | 70 | 71 | 69 | 69 | -1 | -1.4% | 75,000 |
| 2024/11/15 | 68 | 71 | 68 | 70 | +1 | +1.4% | 168,700 |
| 2024/11/14 | 71 | 71 | 69 | 69 | -6 | -8% | 426,700 |
| 2024/11/13 | 74 | 76 | 74 | 75 | ±0 | ±0% | 195,600 |
| 2024/11/12 | 74 | 75 | 73 | 75 | +2 | +2.7% | 87,600 |
| 2024/11/11 | 75 | 76 | 73 | 73 | -2 | -2.7% | 101,400 |
| 2024/11/08 | 75 | 75 | 73 | 75 | +2 | +2.7% | 102,100 |
| 2024/11/07 | 71 | 74 | 70 | 73 | +3 | +4.3% | 272,700 |
| 2024/11/06 | 71 | 72 | 70 | 70 | ±0 | ±0% | 58,700 |
| 2024/11/05 | 71 | 72 | 70 | 70 | ±0 | ±0% | 50,400 |
| 2024/11/01 | 70 | 71 | 70 | 70 | +1 | +1.4% | 53,100 |
| 2024/10/31 | 69 | 71 | 69 | 69 | -1 | -1.4% | 28,900 |
| 2024/10/30 | 70 | 70 | 69 | 70 | +1 | +1.4% | 6,300 |
| 2024/10/29 | 70 | 70 | 68 | 69 | ±0 | ±0% | 18,200 |
| 2024/10/28 | 68 | 69 | 68 | 69 | +1 | +1.5% | 16,000 |
| 2024/10/25 | 68 | 69 | 68 | 68 | ±0 | ±0% | 12,100 |
| 2024/10/24 | 70 | 70 | 68 | 68 | -1 | -1.4% | 32,000 |
| 2024/10/23 | 69 | 70 | 69 | 69 | ±0 | ±0% | 29,500 |
| 2024/10/22 | 70 | 70 | 69 | 69 | -1 | -1.4% | 8,800 |
| 2024/10/21 | 69 | 70 | 69 | 70 | +2 | +2.9% | 58,800 |
| 2024/10/18 | 70 | 70 | 68 | 68 | -1 | -1.4% | 53,500 |
| 2024/10/17 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,700 |
| 2024/10/16 | 70 | 70 | 69 | 69 | -1 | -1.4% | 24,500 |
| 2024/10/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 32,900 |
| 2024/10/11 | 71 | 71 | 70 | 70 | -1 | -1.4% | 13,900 |
| 2024/10/10 | 71 | 72 | 70 | 71 | +1 | +1.4% | 32,700 |
| 2024/10/09 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,100 |
| 2024/10/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 7,000 |
| 2024/10/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 4,200 |
| 2024/10/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 8,800 |
| 2024/10/03 | 70 | 70 | 69 | 70 | +1 | +1.4% | 7,500 |
| 2024/10/02 | 70 | 70 | 69 | 69 | -1 | -1.4% | 17,200 |
| 2024/10/01 | 70 | 70 | 70 | 70 | ±0 | ±0% | 5,300 |
| 2024/09/30 | 70 | 70 | 68 | 70 | +1 | +1.4% | 36,000 |
| 2024/09/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 25,100 |
| 2024/09/26 | 70 | 71 | 69 | 69 | -1 | -1.4% | 35,100 |
| 2024/09/25 | 70 | 71 | 70 | 70 | ±0 | ±0% | 16,300 |
| 2024/09/24 | 71 | 72 | 70 | 70 | -2 | -2.8% | 65,100 |
| 2024/09/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 10,100 |
| 2024/09/19 | 72 | 72 | 71 | 71 | -1 | -1.4% | 40,700 |
| 2024/09/18 | 70 | 73 | 70 | 72 | +3 | +4.3% | 78,900 |
| 2024/09/17 | 71 | 71 | 69 | 69 | -1 | -1.4% | 40,400 |
| 2024/09/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 23,000 |
| 2024/09/12 | 69 | 70 | 69 | 70 | +2 | +2.9% | 61,700 |
| 2024/09/11 | 70 | 71 | 68 | 68 | -3 | -4.2% | 79,100 |
| 2024/09/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 25,700 |
| 2024/09/09 | 68 | 70 | 68 | 70 | +1 | +1.4% | 21,000 |
| 2024/09/06 | 70 | 70 | 69 | 69 | ±0 | ±0% | 37,700 |
201～
250
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 | 9,900円 | -2.2% | +999.9% | 0.00% | 21.16倍 | 1.48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 | 22,900円 | +5.3% | - | 0.00% | 80.92倍 | 1.66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 | 58,900円 | +10.2% | -33.1% | 2.21% | 19.43倍 | 1.43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 | 20,300円 | +5.3% | - | 0.00% | - | 13.84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
