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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 72 | 72 | 71 | 71 | -1 | -1.4% | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | ±0 | ±0% | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | +2 | +2.9% | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | -1 | -1.4% | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | +1 | +1.4% | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | ±0 | ±0% | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | +1 | +1.4% | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | -3 | -4.2% | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,000 |
| 2024/01/12 | 71 | 72 | 70 | 72 | +1 | +1.4% | 96,900 |
| 2024/01/11 | 72 | 73 | 71 | 71 | -1 | -1.4% | 11,200 |
| 2024/01/10 | 72 | 73 | 72 | 72 | ±0 | ±0% | 42,300 |
| 2024/01/09 | 73 | 74 | 72 | 72 | -2 | -2.7% | 52,900 |
| 2024/01/05 | 74 | 75 | 73 | 74 | +2 | +2.8% | 84,900 |
| 2024/01/04 | 70 | 73 | 70 | 72 | +1 | +1.4% | 129,300 |
| 2023/12/29 | 70 | 71 | 69 | 71 | +1 | +1.4% | 42,300 |
| 2023/12/28 | 71 | 72 | 70 | 70 | -1 | -1.4% | 48,400 |
| 2023/12/27 | 70 | 71 | 69 | 71 | +2 | +2.9% | 121,300 |
| 2023/12/26 | 69 | 70 | 69 | 69 | -2 | -2.8% | 123,100 |
| 2023/12/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 112,000 |
| 2023/12/22 | 72 | 72 | 70 | 71 | -1 | -1.4% | 38,200 |
| 2023/12/21 | 73 | 73 | 71 | 72 | -1 | -1.4% | 25,400 |
| 2023/12/20 | 72 | 73 | 71 | 73 | ±0 | ±0% | 45,300 |
| 2023/12/19 | 71 | 73 | 70 | 73 | +1 | +1.4% | 143,300 |
| 2023/12/18 | 72 | 73 | 70 | 72 | -1 | -1.4% | 95,200 |
| 2023/12/15 | 73 | 73 | 72 | 73 | ±0 | ±0% | 41,500 |
| 2023/12/14 | 75 | 75 | 73 | 73 | -2 | -2.7% | 94,200 |
| 2023/12/13 | 75 | 76 | 75 | 75 | ±0 | ±0% | 36,800 |
| 2023/12/12 | 76 | 76 | 75 | 75 | -1 | -1.3% | 29,800 |
| 2023/12/11 | 76 | 77 | 76 | 76 | ±0 | ±0% | 15,200 |
| 2023/12/08 | 76 | 77 | 76 | 76 | -1 | -1.3% | 31,300 |
| 2023/12/07 | 77 | 78 | 76 | 77 | -1 | -1.3% | 68,300 |
| 2023/12/06 | 78 | 78 | 76 | 78 | +1 | +1.3% | 136,500 |
| 2023/12/05 | 78 | 78 | 77 | 77 | -2 | -2.5% | 48,600 |
| 2023/12/04 | 79 | 79 | 78 | 79 | ±0 | ±0% | 12,700 |
| 2023/12/01 | 79 | 80 | 78 | 79 | -1 | -1.3% | 70,000 |
| 2023/11/30 | 81 | 81 | 79 | 80 | -1 | -1.2% | 45,000 |
| 2023/11/29 | 80 | 81 | 79 | 81 | +1 | +1.3% | 49,800 |
| 2023/11/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 15,000 |
| 2023/11/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 14,000 |
| 2023/11/24 | 80 | 82 | 80 | 81 | +1 | +1.3% | 26,500 |
| 2023/11/22 | 81 | 82 | 80 | 80 | ±0 | ±0% | 96,800 |
| 2023/11/21 | 80 | 81 | 79 | 80 | ±0 | ±0% | 76,200 |
| 2023/11/20 | 79 | 80 | 79 | 80 | +1 | +1.3% | 22,100 |
| 2023/11/17 | 79 | 80 | 78 | 79 | ±0 | ±0% | 58,400 |
| 2023/11/16 | 80 | 80 | 79 | 79 | ±0 | ±0% | 22,800 |
| 2023/11/15 | 81 | 81 | 79 | 79 | -2 | -2.5% | 55,800 |
401～
450
件表示中 / 3785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 | 9,800円 | -2.2% | +999.9% | 0.00% | 20.94倍 | 1.46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 | 23,000円 | +5.3% | - | 0.00% | 81.27倍 | 1.67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 | 59,200円 | +10.2% | -33.1% | 2.20% | 19.53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 | 20,200円 | +5.3% | - | 0.00% | - | 13.77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
