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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 994 | 997 | 987 | 997 | +10 | +1% | 75,000 |
| 2024/11/21 | 999 | 1,004 | 984 | 987 | -9 | -0.9% | 92,000 |
| 2024/11/20 | 996 | 1,005 | 993 | 996 | +2 | +0.2% | 93,700 |
| 2024/11/19 | 985 | 1,000 | 981 | 994 | +14 | +1.4% | 100,700 |
| 2024/11/18 | 990 | 990 | 979 | 980 | -11 | -1.1% | 148,600 |
| 2024/11/15 | 999 | 999 | 979 | 991 | -14 | -1.4% | 172,100 |
| 2024/11/14 | 1,031 | 1,038 | 993 | 1,005 | -33 | -3.2% | 252,500 |
| 2024/11/13 | 1,041 | 1,046 | 1,030 | 1,038 | -3 | -0.3% | 114,900 |
| 2024/11/12 | 1,033 | 1,051 | 1,033 | 1,041 | +4 | +0.4% | 120,200 |
| 2024/11/11 | 1,036 | 1,044 | 1,031 | 1,037 | -2 | -0.2% | 87,400 |
| 2024/11/08 | 1,057 | 1,057 | 1,035 | 1,039 | -18 | -1.7% | 111,900 |
| 2024/11/07 | 1,035 | 1,057 | 1,035 | 1,057 | +30 | +2.9% | 145,300 |
| 2024/11/06 | 1,016 | 1,040 | 1,015 | 1,027 | +13 | +1.3% | 116,300 |
| 2024/11/05 | 1,018 | 1,018 | 1,010 | 1,014 | -4 | -0.4% | 78,100 |
| 2024/11/01 | 1,025 | 1,026 | 1,015 | 1,018 | -19 | -1.8% | 99,500 |
| 2024/10/31 | 1,027 | 1,042 | 1,020 | 1,037 | +16 | +1.6% | 150,400 |
| 2024/10/30 | 1,022 | 1,032 | 1,018 | 1,021 | +1 | +0.1% | 206,500 |
| 2024/10/29 | 1,010 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 127,700 |
| 2024/10/28 | 987 | 1,006 | 987 | 1,005 | +18 | +1.8% | 124,400 |
| 2024/10/25 | 989 | 992 | 978 | 987 | -4 | -0.4% | 131,200 |
| 2024/10/24 | 988 | 997 | 980 | 991 | -7 | -0.7% | 245,000 |
| 2024/10/23 | 992 | 1,005 | 987 | 998 | +4 | +0.4% | 216,600 |
| 2024/10/22 | 1,018 | 1,018 | 993 | 994 | -20 | -2% | 181,100 |
| 2024/10/21 | 1,020 | 1,020 | 1,011 | 1,014 | -9 | -0.9% | 84,100 |
| 2024/10/18 | 1,020 | 1,024 | 1,016 | 1,023 | +9 | +0.9% | 109,900 |
| 2024/10/17 | 1,017 | 1,023 | 1,013 | 1,014 | -3 | -0.3% | 142,300 |
| 2024/10/16 | 1,020 | 1,035 | 1,014 | 1,017 | -16 | -1.5% | 104,700 |
| 2024/10/15 | 1,032 | 1,036 | 1,018 | 1,033 | +9 | +0.9% | 128,200 |
| 2024/10/11 | 1,028 | 1,036 | 1,022 | 1,024 | -4 | -0.4% | 104,900 |
| 2024/10/10 | 1,026 | 1,029 | 1,019 | 1,028 | +5 | +0.5% | 88,500 |
| 2024/10/09 | 1,037 | 1,041 | 1,021 | 1,023 | -11 | -1.1% | 81,000 |
| 2024/10/08 | 1,035 | 1,047 | 1,031 | 1,034 | -14 | -1.3% | 96,200 |
| 2024/10/07 | 1,050 | 1,052 | 1,041 | 1,048 | +16 | +1.6% | 190,500 |
| 2024/10/04 | 1,032 | 1,038 | 1,029 | 1,032 | +4 | +0.4% | 133,400 |
| 2024/10/03 | 1,042 | 1,043 | 1,028 | 1,028 | +8 | +0.8% | 111,600 |
| 2024/10/02 | 1,014 | 1,027 | 1,012 | 1,020 | +1 | +0.1% | 136,200 |
| 2024/10/01 | 1,019 | 1,028 | 1,018 | 1,019 | +7 | +0.7% | 129,900 |
| 2024/09/30 | 1,002 | 1,023 | 1,000 | 1,012 | -41 | -3.9% | 229,100 |
| 2024/09/27 | 1,051 | 1,055 | 1,040 | 1,053 | +12 | +1.2% | 221,700 |
| 2024/09/26 | 1,033 | 1,043 | 1,027 | 1,041 | +21 | +2.1% | 175,900 |
| 2024/09/25 | 1,020 | 1,024 | 1,008 | 1,020 | -5 | -0.5% | 158,200 |
| 2024/09/24 | 1,034 | 1,034 | 1,017 | 1,025 | +5 | +0.5% | 184,600 |
| 2024/09/20 | 1,020 | 1,029 | 1,016 | 1,020 | +12 | +1.2% | 255,200 |
| 2024/09/19 | 993 | 1,013 | 993 | 1,008 | +20 | +2% | 120,400 |
| 2024/09/18 | 980 | 992 | 977 | 988 | +7 | +0.7% | 144,300 |
| 2024/09/17 | 985 | 989 | 965 | 981 | +6 | +0.6% | 157,200 |
| 2024/09/13 | 980 | 986 | 974 | 975 | -14 | -1.4% | 148,500 |
| 2024/09/12 | 990 | 998 | 979 | 989 | +18 | +1.9% | 176,700 |
| 2024/09/11 | 986 | 992 | 966 | 971 | -17 | -1.7% | 127,300 |
| 2024/09/10 | 990 | 999 | 983 | 988 | +5 | +0.5% | 122,800 |
1～
50
件表示中 / 3586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 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40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 |
| 松 風 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
