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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 65 | 66 | 63 | 63 | -2 | -3.1% | 64,000 |
| 2011/06/09 | 64 | 65 | 64 | 65 | -1 | -1.5% | 34,000 |
| 2011/06/08 | 63 | 66 | 63 | 66 | +3 | +4.8% | 82,000 |
| 2011/06/07 | 64 | 64 | 62 | 63 | +2 | +3.3% | 34,000 |
| 2011/06/06 | 61 | 65 | 61 | 61 | -1 | -1.6% | 21,000 |
| 2011/06/03 | 63 | 63 | 62 | 62 | ±0 | ±0% | 6,000 |
| 2011/06/02 | 62 | 63 | 62 | 62 | -2 | -3.1% | 27,000 |
| 2011/06/01 | 62 | 64 | 62 | 64 | ±0 | ±0% | 32,000 |
| 2011/05/31 | 63 | 64 | 62 | 64 | +2 | +3.2% | 49,000 |
| 2011/05/30 | 65 | 65 | 62 | 62 | -1 | -1.6% | 47,000 |
| 2011/05/27 | 63 | 64 | 62 | 63 | -3 | -4.5% | 111,000 |
| 2011/05/26 | 65 | 66 | 64 | 66 | +3 | +4.8% | 57,000 |
| 2011/05/25 | 63 | 64 | 62 | 63 | -2 | -3.1% | 96,000 |
| 2011/05/24 | 66 | 66 | 63 | 65 | -1 | -1.5% | 105,000 |
| 2011/05/23 | 66 | 67 | 64 | 66 | +5 | +8.2% | 242,000 |
| 2011/05/20 | 63 | 68 | 61 | 61 | +3 | +5.2% | 717,000 |
| 2011/05/19 | 59 | 60 | 58 | 58 | -1 | -1.7% | 91,000 |
| 2011/05/18 | 59 | 60 | 58 | 59 | ±0 | ±0% | 55,000 |
| 2011/05/17 | 60 | 60 | 58 | 59 | ±0 | ±0% | 120,000 |
| 2011/05/16 | 61 | 62 | 58 | 59 | -2 | -3.3% | 167,000 |
| 2011/05/13 | 60 | 68 | 59 | 61 | +2 | +3.4% | 812,000 |
| 2011/05/12 | 65 | 66 | 58 | 59 | -9 | -13.2% | 1,298,000 |
| 2011/05/11 | 50 | 79 | 50 | 68 | +17 | +33.3% | 4,725,000 |
| 2011/05/10 | 51 | 52 | 50 | 51 | ±0 | ±0% | 11,000 |
| 2011/05/09 | 51 | 51 | 50 | 51 | ±0 | ±0% | 12,000 |
| 2011/05/06 | 50 | 51 | 50 | 51 | +1 | +2% | 12,000 |
| 2011/05/02 | 51 | 51 | 50 | 50 | +1 | +2% | 15,000 |
| 2011/04/28 | 50 | 50 | 49 | 49 | ±0 | ±0% | 9,000 |
| 2011/04/27 | 49 | 50 | 48 | 49 | +1 | +2.1% | 20,000 |
| 2011/04/26 | 49 | 52 | 46 | 48 | +1 | +2.1% | 116,000 |
| 2011/04/25 | 47 | 55 | 46 | 47 | ±0 | ±0% | 302,000 |
| 2011/04/22 | 48 | 48 | 45 | 47 | ±0 | ±0% | 16,000 |
| 2011/04/21 | 48 | 48 | 46 | 47 | -1 | -2.1% | 28,000 |
| 2011/04/20 | 48 | 48 | 48 | 48 | +1 | +2.1% | 22,000 |
| 2011/04/19 | 48 | 48 | 46 | 47 | ±0 | ±0% | 37,000 |
| 2011/04/18 | 46 | 47 | 46 | 47 | +2 | +4.4% | 17,000 |
| 2011/04/15 | 44 | 45 | 44 | 45 | +1 | +2.3% | 12,000 |
| 2011/04/14 | 44 | 44 | 43 | 44 | +1 | +2.3% | 4,000 |
| 2011/04/13 | 43 | 43 | 43 | 43 | -1 | -2.3% | 5,000 |
| 2011/04/12 | 44 | 44 | 43 | 44 | ±0 | ±0% | 4,000 |
| 2011/04/11 | 43 | 44 | 43 | 44 | ±0 | ±0% | 14,000 |
| 2011/04/08 | 43 | 44 | 42 | 44 | ±0 | ±0% | 7,000 |
| 2011/04/07 | 43 | 44 | 43 | 44 | ±0 | ±0% | 5,000 |
| 2011/04/06 | 44 | 44 | 43 | 44 | -1 | -2.2% | 28,000 |
| 2011/04/05 | 46 | 46 | 45 | 45 | -1 | -2.2% | 7,000 |
| 2011/04/04 | 45 | 46 | 45 | 46 | +1 | +2.2% | 40,000 |
| 2011/04/01 | 45 | 46 | 44 | 45 | +1 | +2.3% | 12,000 |
| 2011/03/31 | 45 | 46 | 44 | 44 | -1 | -2.2% | 23,000 |
| 2011/03/30 | 44 | 45 | 44 | 45 | +1 | +2.3% | 9,000 |
| 2011/03/29 | 43 | 44 | 42 | 44 | ±0 | ±0% | 19,000 |
3401～
3450
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
