日機装の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,208 | 1,245 | 1,199 | 1,242 | +26 | +2.1% | 160,600 |
| 2024/04/25 | 1,285 | 1,285 | 1,214 | 1,216 | -69 | -5.4% | 174,900 |
| 2024/04/24 | 1,282 | 1,286 | 1,270 | 1,285 | +20 | +1.6% | 136,300 |
| 2024/04/23 | 1,256 | 1,268 | 1,254 | 1,265 | +2 | +0.2% | 112,600 |
| 2024/04/22 | 1,249 | 1,265 | 1,247 | 1,263 | +20 | +1.6% | 88,100 |
| 2024/04/19 | 1,245 | 1,257 | 1,226 | 1,243 | -27 | -2.1% | 134,800 |
| 2024/04/18 | 1,256 | 1,274 | 1,251 | 1,270 | +14 | +1.1% | 83,700 |
| 2024/04/17 | 1,270 | 1,280 | 1,245 | 1,256 | -13 | -1% | 113,400 |
| 2024/04/16 | 1,283 | 1,283 | 1,262 | 1,269 | -16 | -1.2% | 118,800 |
| 2024/04/15 | 1,276 | 1,287 | 1,265 | 1,285 | -1 | -0.1% | 86,300 |
| 2024/04/12 | 1,280 | 1,295 | 1,280 | 1,286 | -5 | -0.4% | 105,900 |
| 2024/04/11 | 1,275 | 1,291 | 1,268 | 1,291 | -3 | -0.2% | 116,300 |
| 2024/04/10 | 1,300 | 1,302 | 1,288 | 1,294 | -8 | -0.6% | 82,800 |
| 2024/04/09 | 1,285 | 1,303 | 1,281 | 1,302 | +20 | +1.6% | 198,300 |
| 2024/04/08 | 1,280 | 1,286 | 1,267 | 1,282 | +11 | +0.9% | 132,900 |
| 2024/04/05 | 1,263 | 1,277 | 1,251 | 1,271 | -4 | -0.3% | 149,000 |
| 2024/04/04 | 1,271 | 1,285 | 1,258 | 1,275 | +11 | +0.9% | 156,400 |
| 2024/04/03 | 1,250 | 1,272 | 1,235 | 1,264 | +6 | +0.5% | 187,300 |
| 2024/04/02 | 1,279 | 1,280 | 1,250 | 1,258 | -18 | -1.4% | 161,200 |
| 2024/04/01 | 1,288 | 1,290 | 1,267 | 1,276 | -12 | -0.9% | 241,500 |
| 2024/03/29 | 1,274 | 1,293 | 1,267 | 1,288 | +54 | +4.4% | 270,700 |
| 2024/03/28 | 1,246 | 1,251 | 1,229 | 1,234 | -22 | -1.8% | 163,000 |
| 2024/03/27 | 1,255 | 1,268 | 1,247 | 1,256 | +10 | +0.8% | 193,500 |
| 2024/03/26 | 1,226 | 1,254 | 1,225 | 1,246 | +18 | +1.5% | 168,500 |
| 2024/03/25 | 1,236 | 1,243 | 1,228 | 1,228 | -8 | -0.6% | 162,000 |
| 2024/03/22 | 1,227 | 1,249 | 1,219 | 1,236 | +15 | +1.2% | 160,800 |
| 2024/03/21 | 1,241 | 1,248 | 1,216 | 1,221 | -17 | -1.4% | 224,100 |
| 2024/03/19 | 1,230 | 1,241 | 1,228 | 1,238 | +16 | +1.3% | 143,200 |
| 2024/03/18 | 1,200 | 1,238 | 1,199 | 1,222 | +9 | +0.7% | 216,000 |
| 2024/03/15 | 1,205 | 1,217 | 1,200 | 1,213 | -2 | -0.2% | 169,500 |
| 2024/03/14 | 1,208 | 1,220 | 1,205 | 1,215 | +6 | +0.5% | 115,900 |
| 2024/03/13 | 1,222 | 1,235 | 1,189 | 1,209 | -11 | -0.9% | 167,600 |
| 2024/03/12 | 1,231 | 1,235 | 1,191 | 1,220 | -28 | -2.2% | 160,300 |
| 2024/03/11 | 1,249 | 1,261 | 1,233 | 1,248 | -14 | -1.1% | 223,800 |
| 2024/03/08 | 1,233 | 1,277 | 1,231 | 1,262 | +27 | +2.2% | 220,700 |
| 2024/03/07 | 1,245 | 1,255 | 1,233 | 1,235 | -14 | -1.1% | 138,700 |
| 2024/03/06 | 1,225 | 1,254 | 1,224 | 1,249 | +11 | +0.9% | 202,400 |
| 2024/03/05 | 1,230 | 1,241 | 1,217 | 1,238 | +5 | +0.4% | 191,200 |
| 2024/03/04 | 1,260 | 1,260 | 1,232 | 1,233 | -25 | -2% | 172,400 |
| 2024/03/01 | 1,262 | 1,266 | 1,250 | 1,258 | +5 | +0.4% | 219,100 |
| 2024/02/29 | 1,239 | 1,257 | 1,220 | 1,253 | +24 | +2% | 368,400 |
| 2024/02/28 | 1,202 | 1,238 | 1,202 | 1,229 | +8 | +0.7% | 239,700 |
| 2024/02/27 | 1,244 | 1,244 | 1,214 | 1,221 | -21 | -1.7% | 212,300 |
| 2024/02/26 | 1,211 | 1,242 | 1,211 | 1,242 | +39 | +3.2% | 335,100 |
| 2024/02/22 | 1,185 | 1,206 | 1,178 | 1,203 | +27 | +2.3% | 253,300 |
| 2024/02/21 | 1,188 | 1,191 | 1,163 | 1,176 | -7 | -0.6% | 133,300 |
| 2024/02/20 | 1,181 | 1,198 | 1,176 | 1,183 | +7 | +0.6% | 154,800 |
| 2024/02/19 | 1,141 | 1,179 | 1,131 | 1,176 | +29 | +2.5% | 242,900 |
| 2024/02/16 | 1,172 | 1,177 | 1,142 | 1,147 | -15 | -1.3% | 293,200 |
| 2024/02/15 | 1,200 | 1,214 | 1,162 | 1,162 | +22 | +1.9% | 517,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日機装」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 |
|---|---|---|---|---|---|---|---|---|
| 日機装 | 124,200円 | +10.6% | -21.7% | 2.42% | 13.26倍 | 0.66倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| メニコン | 151,800円 | +5.3% | -12.4% | 1.65% | 19.27倍 | 1.50倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| ノーリツ鋼機 | 302,500円 | +6.6% | -6.9% | 3.83% | 12.56倍 | 0.53倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| Ａ＆ＤホロンＨＤ | 271,100円 | +5.0% | -2.5% | 1.29% | 14.58倍 | 2.17倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| 松 風 | 294,600円 | +10.1% | +7.9% | 1.97% | 16.31倍 | 1.37倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開、ネイル事業も |
市場注目の銘柄
チャート関連のコラム
