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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 80 | 80 | 78 | 79 | -2 | -2.5% | 165,300 |
| 2024/07/04 | 79 | 81 | 79 | 81 | +2 | +2.5% | 156,300 |
| 2024/07/03 | 79 | 80 | 79 | 79 | ±0 | ±0% | 53,700 |
| 2024/07/02 | 79 | 80 | 78 | 79 | ±0 | ±0% | 35,300 |
| 2024/07/01 | 79 | 80 | 79 | 79 | ±0 | ±0% | 71,400 |
| 2024/06/28 | 80 | 81 | 79 | 79 | -1 | -1.3% | 72,400 |
| 2024/06/27 | 79 | 81 | 78 | 80 | +1 | +1.3% | 102,000 |
| 2024/06/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 125,800 |
| 2024/06/25 | 78 | 80 | 77 | 79 | +1 | +1.3% | 175,600 |
| 2024/06/24 | 79 | 80 | 78 | 78 | ±0 | ±0% | 42,200 |
| 2024/06/21 | 77 | 79 | 77 | 78 | ±0 | ±0% | 71,400 |
| 2024/06/20 | 77 | 78 | 77 | 78 | ±0 | ±0% | 78,400 |
| 2024/06/19 | 81 | 81 | 78 | 78 | -1 | -1.3% | 215,000 |
| 2024/06/18 | 81 | 81 | 78 | 79 | -1 | -1.3% | 175,700 |
| 2024/06/17 | 76 | 81 | 76 | 80 | +5 | +6.7% | 518,700 |
| 2024/06/14 | 76 | 77 | 75 | 75 | -1 | -1.3% | 293,200 |
| 2024/06/13 | 75 | 77 | 75 | 76 | ±0 | ±0% | 61,500 |
| 2024/06/12 | 77 | 77 | 75 | 76 | +1 | +1.3% | 99,800 |
| 2024/06/11 | 76 | 77 | 75 | 75 | -1 | -1.3% | 96,100 |
| 2024/06/10 | 76 | 77 | 75 | 76 | ±0 | ±0% | 86,800 |
| 2024/06/07 | 77 | 77 | 75 | 76 | -1 | -1.3% | 284,600 |
| 2024/06/06 | 78 | 79 | 77 | 77 | -1 | -1.3% | 101,600 |
| 2024/06/05 | 81 | 81 | 78 | 78 | -2 | -2.5% | 109,200 |
| 2024/06/04 | 78 | 80 | 78 | 80 | +1 | +1.3% | 161,900 |
| 2024/06/03 | 79 | 79 | 77 | 79 | ±0 | ±0% | 53,000 |
| 2024/05/31 | 78 | 79 | 77 | 79 | +1 | +1.3% | 159,500 |
| 2024/05/30 | 79 | 79 | 77 | 78 | -1 | -1.3% | 162,000 |
| 2024/05/29 | 82 | 83 | 79 | 79 | -1 | -1.3% | 361,500 |
| 2024/05/28 | 82 | 83 | 80 | 80 | -2 | -2.4% | 119,600 |
| 2024/05/27 | 81 | 83 | 80 | 82 | +1 | +1.2% | 141,500 |
| 2024/05/24 | 81 | 84 | 80 | 81 | ±0 | ±0% | 451,700 |
| 2024/05/23 | 82 | 91 | 79 | 81 | ±0 | ±0% | 1,990,200 |
| 2024/05/22 | 83 | 84 | 81 | 81 | -2 | -2.4% | 256,400 |
| 2024/05/21 | 85 | 86 | 82 | 83 | -2 | -2.4% | 326,300 |
| 2024/05/20 | 87 | 88 | 84 | 85 | +1 | +1.2% | 412,200 |
| 2024/05/17 | 86 | 86 | 81 | 84 | -3 | -3.4% | 1,587,600 |
| 2024/05/16 | 91 | 98 | 84 | 87 | -16 | -15.5% | 4,376,200 |
| 2024/05/15 | 95 | 107 | 92 | 103 | +26 | +33.8% | 11,492,400 |
| 2024/05/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 50,100 |
| 2024/05/13 | 76 | 78 | 76 | 78 | +2 | +2.6% | 86,300 |
| 2024/05/10 | 77 | 77 | 75 | 76 | -1 | -1.3% | 34,700 |
| 2024/05/09 | 77 | 77 | 76 | 77 | +1 | +1.3% | 15,600 |
| 2024/05/08 | 76 | 77 | 76 | 76 | ±0 | ±0% | 32,800 |
| 2024/05/07 | 77 | 77 | 75 | 76 | ±0 | ±0% | 99,000 |
| 2024/05/02 | 75 | 77 | 75 | 76 | ±0 | ±0% | 67,900 |
| 2024/05/01 | 77 | 77 | 75 | 76 | -1 | -1.3% | 51,700 |
| 2024/04/30 | 75 | 77 | 75 | 77 | +2 | +2.7% | 27,500 |
| 2024/04/26 | 76 | 76 | 74 | 75 | ±0 | ±0% | 63,600 |
| 2024/04/25 | 75 | 76 | 74 | 75 | -1 | -1.3% | 63,400 |
| 2024/04/24 | 81 | 81 | 75 | 76 | -3 | -3.8% | 243,100 |
201～
250
件表示中 / 3692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 | 7,200円 | -1.2% | -71.2% | 0.00% | 14.04倍 | 1.09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 | 69,800円 | +1.7% | -47.0% | 1.43% | 29.41倍 | 1.69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 | 18,700円 | +27.3% | - | 0.00% | - | 4.67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 | 20,100円 | +31.8% | +366.7% | 0.00% | 10.02倍 | 0.91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
