日本精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,471 | 1,497 | 1,462 | 1,484 | +3 | +0.2% | 145,200 |
| 2024/05/08 | 1,458 | 1,486 | 1,454 | 1,481 | +21 | +1.4% | 96,300 |
| 2024/05/07 | 1,450 | 1,471 | 1,435 | 1,460 | +23 | +1.6% | 141,100 |
| 2024/05/02 | 1,439 | 1,447 | 1,430 | 1,437 | +11 | +0.8% | 122,900 |
| 2024/05/01 | 1,432 | 1,444 | 1,411 | 1,426 | -14 | -1% | 107,700 |
| 2024/04/30 | 1,414 | 1,443 | 1,405 | 1,440 | +44 | +3.2% | 225,600 |
| 2024/04/26 | 1,414 | 1,415 | 1,380 | 1,396 | -20 | -1.4% | 161,900 |
| 2024/04/25 | 1,436 | 1,442 | 1,415 | 1,416 | -33 | -2.3% | 191,600 |
| 2024/04/24 | 1,452 | 1,461 | 1,436 | 1,449 | ±0 | ±0% | 128,500 |
| 2024/04/23 | 1,470 | 1,474 | 1,441 | 1,449 | -7 | -0.5% | 70,600 |
| 2024/04/22 | 1,448 | 1,470 | 1,432 | 1,456 | +21 | +1.5% | 97,300 |
| 2024/04/19 | 1,454 | 1,458 | 1,404 | 1,435 | -23 | -1.6% | 162,900 |
| 2024/04/18 | 1,430 | 1,468 | 1,424 | 1,458 | +14 | +1% | 78,300 |
| 2024/04/17 | 1,490 | 1,490 | 1,439 | 1,444 | -38 | -2.6% | 151,500 |
| 2024/04/16 | 1,523 | 1,540 | 1,479 | 1,482 | -57 | -3.7% | 205,400 |
| 2024/04/15 | 1,515 | 1,539 | 1,507 | 1,539 | +21 | +1.4% | 127,700 |
| 2024/04/12 | 1,525 | 1,538 | 1,516 | 1,518 | -12 | -0.8% | 101,500 |
| 2024/04/11 | 1,515 | 1,530 | 1,499 | 1,530 | +3 | +0.2% | 120,500 |
| 2024/04/10 | 1,499 | 1,533 | 1,490 | 1,527 | +28 | +1.9% | 154,400 |
| 2024/04/09 | 1,485 | 1,506 | 1,482 | 1,499 | +14 | +0.9% | 86,700 |
| 2024/04/08 | 1,484 | 1,487 | 1,468 | 1,485 | +10 | +0.7% | 77,600 |
| 2024/04/05 | 1,450 | 1,482 | 1,443 | 1,475 | -5 | -0.3% | 134,600 |
| 2024/04/04 | 1,480 | 1,496 | 1,472 | 1,480 | +18 | +1.2% | 123,900 |
| 2024/04/03 | 1,450 | 1,481 | 1,442 | 1,462 | +4 | +0.3% | 143,000 |
| 2024/04/02 | 1,485 | 1,492 | 1,448 | 1,458 | -37 | -2.5% | 167,400 |
| 2024/04/01 | 1,542 | 1,547 | 1,484 | 1,495 | -33 | -2.2% | 193,000 |
| 2024/03/29 | 1,520 | 1,544 | 1,519 | 1,528 | +1 | +0.1% | 98,900 |
| 2024/03/28 | 1,548 | 1,568 | 1,510 | 1,527 | -26 | -1.7% | 251,300 |
| 2024/03/27 | 1,559 | 1,562 | 1,540 | 1,553 | +12 | +0.8% | 181,400 |
| 2024/03/26 | 1,539 | 1,549 | 1,526 | 1,541 | -4 | -0.3% | 124,800 |
| 2024/03/25 | 1,575 | 1,578 | 1,545 | 1,545 | -47 | -3% | 187,000 |
| 2024/03/22 | 1,561 | 1,595 | 1,559 | 1,592 | +27 | +1.7% | 244,100 |
| 2024/03/21 | 1,560 | 1,595 | 1,542 | 1,565 | +50 | +3.3% | 253,000 |
| 2024/03/19 | 1,510 | 1,535 | 1,498 | 1,515 | +5 | +0.3% | 112,100 |
| 2024/03/18 | 1,509 | 1,533 | 1,500 | 1,510 | +16 | +1.1% | 151,000 |
| 2024/03/15 | 1,492 | 1,508 | 1,476 | 1,494 | +8 | +0.5% | 229,000 |
| 2024/03/14 | 1,465 | 1,502 | 1,465 | 1,486 | +21 | +1.4% | 180,700 |
| 2024/03/13 | 1,511 | 1,527 | 1,445 | 1,465 | -7 | -0.5% | 250,400 |
| 2024/03/12 | 1,445 | 1,477 | 1,441 | 1,472 | +42 | +2.9% | 228,600 |
| 2024/03/11 | 1,446 | 1,452 | 1,412 | 1,430 | -55 | -3.7% | 270,300 |
| 2024/03/08 | 1,519 | 1,519 | 1,477 | 1,485 | -12 | -0.8% | 260,500 |
| 2024/03/07 | 1,585 | 1,585 | 1,488 | 1,497 | -88 | -5.6% | 381,800 |
| 2024/03/06 | 1,499 | 1,587 | 1,499 | 1,585 | +86 | +5.7% | 392,500 |
| 2024/03/05 | 1,471 | 1,503 | 1,467 | 1,499 | +22 | +1.5% | 117,200 |
| 2024/03/04 | 1,518 | 1,518 | 1,475 | 1,477 | -44 | -2.9% | 255,400 |
| 2024/03/01 | 1,536 | 1,545 | 1,510 | 1,521 | -24 | -1.6% | 184,000 |
| 2024/02/29 | 1,501 | 1,555 | 1,501 | 1,545 | +65 | +4.4% | 323,800 |
| 2024/02/28 | 1,449 | 1,507 | 1,449 | 1,480 | +31 | +2.1% | 246,500 |
| 2024/02/27 | 1,455 | 1,473 | 1,441 | 1,449 | -7 | -0.5% | 169,100 |
| 2024/02/26 | 1,455 | 1,465 | 1,427 | 1,456 | +5 | +0.3% | 238,700 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「日精機」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 |
|---|---|---|---|---|---|---|---|---|
| 日精機 | 146,900円 | +11.7% | +141.2% | 2.72% | 18.67倍 | 0.41倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| 愛三工 | 146,800円 | +0.2% | -4.1% | 3.81% | 8.33倍 | 0.68倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 新明和 | 133,000円 | +10.9% | +0.8% | 3.76% | 11.70倍 | 0.82倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| モリタＨＤ | 182,000円 | +5.0% | +9.1% | 2.75% | 11.35倍 | 0.88倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| フタバ | 94,700円 | -7.0% | -18.9% | 3.70% | 7.06倍 | 0.68倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
