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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,372 | 1,396 | 1,367 | 1,393 | +27 | +2% | 197,500 |
| 2024/05/30 | 1,340 | 1,371 | 1,321 | 1,366 | +3 | +0.2% | 103,700 |
| 2024/05/29 | 1,388 | 1,394 | 1,359 | 1,363 | -25 | -1.8% | 120,600 |
| 2024/05/28 | 1,394 | 1,414 | 1,388 | 1,388 | -17 | -1.2% | 111,400 |
| 2024/05/27 | 1,402 | 1,411 | 1,382 | 1,405 | +4 | +0.3% | 93,500 |
| 2024/05/24 | 1,417 | 1,427 | 1,389 | 1,401 | -16 | -1.1% | 170,300 |
| 2024/05/23 | 1,411 | 1,434 | 1,400 | 1,417 | +16 | +1.1% | 232,400 |
| 2024/05/22 | 1,389 | 1,414 | 1,387 | 1,401 | +9 | +0.6% | 146,700 |
| 2024/05/21 | 1,407 | 1,425 | 1,385 | 1,392 | -7 | -0.5% | 109,400 |
| 2024/05/20 | 1,348 | 1,409 | 1,347 | 1,399 | +53 | +3.9% | 198,100 |
| 2024/05/17 | 1,322 | 1,352 | 1,311 | 1,346 | +10 | +0.7% | 213,400 |
| 2024/05/16 | 1,310 | 1,336 | 1,281 | 1,336 | -76 | -5.4% | 701,500 |
| 2024/05/15 | 1,434 | 1,447 | 1,407 | 1,412 | -25 | -1.7% | 252,200 |
| 2024/05/14 | 1,439 | 1,441 | 1,405 | 1,437 | -14 | -1% | 234,700 |
| 2024/05/13 | 1,470 | 1,470 | 1,434 | 1,451 | -25 | -1.7% | 225,600 |
| 2024/05/10 | 1,480 | 1,491 | 1,460 | 1,476 | -8 | -0.5% | 166,400 |
| 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 |
1～
50
件表示中 / 3467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 | 139,300円 | -0.8% | -28.2% | 3.59% | 12.54倍 | 0.37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 | 136,500円 | +0.2% | -4.1% | 4.10% | 7.75倍 | 0.63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 |
| モリタＨＤ | 182,200円 | +5.0% | +9.1% | 2.74% | 11.36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 | 89,900円 | -7.0% | -18.9% | 3.89% | 6.70倍 | 0.65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 |
| プレス工 | 67,300円 | -5.2% | -23.5% | 4.01% | 10.19倍 | 0.63倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
