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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 50 | 52 | 49 | 52 | +2 | +4% | 39,000 |
| 2011/01/11 | 48 | 50 | 48 | 50 | +2 | +4.2% | 24,000 |
| 2011/01/07 | 46 | 49 | 46 | 48 | +1 | +2.1% | 10,000 |
| 2011/01/06 | 47 | 47 | 46 | 47 | - | - | 130,000 |
| 2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/04 | 45 | 46 | 45 | 46 | +1 | +2.2% | 22,000 |
| 2010/12/30 | 45 | 46 | 44 | 45 | +1 | +2.3% | 57,000 |
| 2010/12/29 | 45 | 45 | 44 | 44 | - | - | 5,000 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 44 | 45 | 44 | 45 | +1 | +2.3% | 6,000 |
| 2010/12/24 | 45 | 46 | 41 | 44 | -1 | -2.2% | 26,000 |
| 2010/12/22 | 45 | 46 | 45 | 45 | - | - | 4,000 |
| 2010/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 21,000 |
| 2010/12/17 | 45 | 47 | 45 | 47 | +3 | +6.8% | 32,000 |
| 2010/12/16 | 45 | 45 | 44 | 44 | -1 | -2.2% | 5,000 |
| 2010/12/15 | 44 | 45 | 44 | 45 | ±0 | ±0% | 7,000 |
| 2010/12/14 | 46 | 46 | 45 | 45 | ±0 | ±0% | 45,000 |
| 2010/12/13 | 45 | 46 | 44 | 45 | ±0 | ±0% | 18,000 |
| 2010/12/10 | 45 | 45 | 45 | 45 | ±0 | ±0% | 5,000 |
| 2010/12/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 5,000 |
| 2010/12/08 | 45 | 45 | 45 | 45 | +1 | +2.3% | 2,000 |
| 2010/12/07 | 44 | 44 | 44 | 44 | ±0 | ±0% | 14,000 |
| 2010/12/06 | 44 | 44 | 43 | 44 | ±0 | ±0% | 5,000 |
| 2010/12/03 | 44 | 44 | 43 | 44 | ±0 | ±0% | 12,000 |
| 2010/12/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 6,000 |
| 2010/12/01 | 44 | 44 | 44 | 44 | ±0 | ±0% | 4,000 |
| 2010/11/30 | 44 | 45 | 44 | 44 | +1 | +2.3% | 28,000 |
| 2010/11/29 | 43 | 43 | 43 | 43 | ±0 | ±0% | 11,000 |
| 2010/11/26 | 43 | 43 | 43 | 43 | +1 | +2.4% | 19,000 |
| 2010/11/25 | 41 | 43 | 41 | 42 | +1 | +2.4% | 33,000 |
| 2010/11/24 | 40 | 41 | 40 | 41 | ±0 | ±0% | 26,000 |
| 2010/11/22 | 41 | 41 | 40 | 41 | ±0 | ±0% | 29,000 |
| 2010/11/19 | 41 | 41 | 41 | 41 | ±0 | ±0% | 5,000 |
| 2010/11/18 | 40 | 41 | 40 | 41 | ±0 | ±0% | 4,000 |
| 2010/11/17 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/11/16 | 40 | 41 | 40 | 41 | -1 | -2.4% | 14,000 |
| 2010/11/15 | 41 | 42 | 41 | 42 | - | - | 3,000 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 5,000 |
| 2010/11/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 7,000 |
| 2010/11/09 | 39 | 41 | 39 | 41 | ±0 | ±0% | 6,000 |
| 2010/11/08 | 40 | 41 | 40 | 41 | +1 | +2.5% | 3,000 |
| 2010/11/05 | 39 | 40 | 39 | 40 | - | - | 18,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 40 | 40 | 39 | 40 | ±0 | ±0% | 20,000 |
| 2010/11/01 | 41 | 41 | 40 | 40 | -2 | -4.8% | 47,000 |
| 2010/10/29 | 42 | 42 | 40 | 42 | +1 | +2.4% | 15,000 |
| 2010/10/28 | 41 | 42 | 41 | 41 | -1 | -2.4% | 24,000 |
| 2010/10/27 | 41 | 42 | 41 | 42 | +1 | +2.4% | 17,000 |
3501～
3550
件表示中 / 3691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% | 14.03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 | 64,800円 | +1.7% | -47.0% | 1.54% | 27.31倍 | 1.57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 | 14,500円 | +3.6% | -79.5% | 0.00% | 337.20倍 | 2.10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 | 18,800円 | +27.3% | - | 0.00% | - | 4.69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 | 20,400円 | +31.8% | +366.7% | 0.00% | 10.17倍 | 0.93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
