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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 69 | 71 | 69 | 69 | -1 | -1.4% | 37,600 |
| 2024/09/04 | 72 | 72 | 69 | 70 | -3 | -4.1% | 129,200 |
| 2024/09/03 | 71 | 73 | 71 | 73 | +1 | +1.4% | 41,200 |
| 2024/09/02 | 72 | 72 | 71 | 72 | ±0 | ±0% | 31,800 |
| 2024/08/30 | 71 | 72 | 71 | 72 | +1 | +1.4% | 62,200 |
| 2024/08/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 55,900 |
| 2024/08/28 | 71 | 72 | 70 | 71 | +1 | +1.4% | 95,800 |
| 2024/08/27 | 71 | 72 | 70 | 70 | -1 | -1.4% | 166,200 |
| 2024/08/26 | 73 | 73 | 71 | 71 | -2 | -2.7% | 110,000 |
| 2024/08/23 | 74 | 74 | 73 | 73 | -1 | -1.4% | 10,000 |
| 2024/08/22 | 73 | 74 | 72 | 74 | +1 | +1.4% | 32,700 |
| 2024/08/21 | 71 | 75 | 71 | 73 | +2 | +2.8% | 125,100 |
| 2024/08/20 | 72 | 72 | 71 | 71 | ±0 | ±0% | 33,900 |
| 2024/08/19 | 71 | 72 | 70 | 71 | +1 | +1.4% | 89,500 |
| 2024/08/16 | 71 | 72 | 70 | 70 | ±0 | ±0% | 207,700 |
| 2024/08/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 177,900 |
| 2024/08/14 | 70 | 70 | 68 | 70 | -1 | -1.4% | 149,600 |
| 2024/08/13 | 67 | 71 | 67 | 71 | +4 | +6% | 107,900 |
| 2024/08/09 | 73 | 74 | 67 | 67 | -2 | -2.9% | 694,700 |
| 2024/08/08 | 66 | 70 | 66 | 69 | +4 | +6.2% | 222,200 |
| 2024/08/07 | 64 | 67 | 62 | 65 | +2 | +3.2% | 260,000 |
| 2024/08/06 | 64 | 65 | 62 | 63 | +2 | +3.3% | 269,300 |
| 2024/08/05 | 70 | 71 | 58 | 61 | -11 | -15.3% | 406,000 |
| 2024/08/02 | 75 | 75 | 72 | 72 | -3 | -4% | 222,600 |
| 2024/08/01 | 77 | 77 | 75 | 75 | -2 | -2.6% | 96,200 |
| 2024/07/31 | 77 | 77 | 76 | 77 | ±0 | ±0% | 46,400 |
| 2024/07/30 | 78 | 78 | 77 | 77 | ±0 | ±0% | 42,100 |
| 2024/07/29 | 78 | 78 | 77 | 77 | ±0 | ±0% | 43,400 |
| 2024/07/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 52,400 |
| 2024/07/25 | 78 | 79 | 76 | 77 | -2 | -2.5% | 152,200 |
| 2024/07/24 | 79 | 80 | 78 | 79 | -1 | -1.3% | 50,800 |
| 2024/07/23 | 80 | 81 | 79 | 80 | ±0 | ±0% | 70,300 |
| 2024/07/22 | 80 | 80 | 78 | 80 | +1 | +1.3% | 34,700 |
| 2024/07/19 | 80 | 80 | 79 | 79 | ±0 | ±0% | 17,100 |
| 2024/07/18 | 80 | 80 | 79 | 79 | ±0 | ±0% | 5,200 |
| 2024/07/17 | 80 | 80 | 78 | 79 | -1 | -1.3% | 62,700 |
| 2024/07/16 | 80 | 80 | 79 | 80 | ±0 | ±0% | 45,600 |
| 2024/07/12 | 80 | 80 | 79 | 80 | +1 | +1.3% | 25,200 |
| 2024/07/11 | 79 | 80 | 78 | 79 | +1 | +1.3% | 22,500 |
| 2024/07/10 | 78 | 79 | 78 | 78 | ±0 | ±0% | 145,400 |
| 2024/07/09 | 79 | 80 | 78 | 78 | -1 | -1.3% | 47,200 |
| 2024/07/08 | 80 | 80 | 79 | 79 | ±0 | ±0% | 46,400 |
| 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 |
251～
300
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
