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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,267 | 1,291 | 1,253 | 1,283 | +42 | +3.4% | 361,500 |
| 2025/06/27 | 1,239 | 1,256 | 1,230 | 1,241 | +6 | +0.5% | 385,200 |
| 2025/06/26 | 1,217 | 1,236 | 1,215 | 1,235 | +20 | +1.6% | 217,500 |
| 2025/06/25 | 1,227 | 1,235 | 1,205 | 1,215 | -6 | -0.5% | 198,800 |
| 2025/06/24 | 1,229 | 1,242 | 1,217 | 1,221 | -7 | -0.6% | 348,700 |
| 2025/06/23 | 1,176 | 1,235 | 1,171 | 1,228 | +43 | +3.6% | 664,000 |
| 2025/06/20 | 1,165 | 1,206 | 1,165 | 1,185 | +18 | +1.5% | 344,100 |
| 2025/06/19 | 1,173 | 1,178 | 1,163 | 1,167 | -3 | -0.3% | 85,000 |
| 2025/06/18 | 1,164 | 1,182 | 1,164 | 1,170 | +1 | +0.1% | 127,900 |
| 2025/06/17 | 1,156 | 1,174 | 1,155 | 1,169 | +11 | +0.9% | 146,400 |
| 2025/06/16 | 1,165 | 1,166 | 1,149 | 1,158 | +8 | +0.7% | 164,700 |
| 2025/06/13 | 1,185 | 1,187 | 1,150 | 1,150 | -37 | -3.1% | 192,000 |
| 2025/06/12 | 1,180 | 1,196 | 1,180 | 1,187 | +7 | +0.6% | 229,300 |
| 2025/06/11 | 1,170 | 1,189 | 1,168 | 1,180 | +14 | +1.2% | 262,000 |
| 2025/06/10 | 1,166 | 1,169 | 1,159 | 1,166 | +7 | +0.6% | 309,800 |
| 2025/06/09 | 1,166 | 1,171 | 1,149 | 1,159 | -2 | -0.2% | 263,700 |
| 2025/06/06 | 1,170 | 1,182 | 1,161 | 1,161 | -10 | -0.9% | 173,100 |
| 2025/06/05 | 1,176 | 1,179 | 1,165 | 1,171 | -15 | -1.3% | 220,300 |
| 2025/06/04 | 1,170 | 1,193 | 1,170 | 1,186 | +17 | +1.5% | 179,700 |
| 2025/06/03 | 1,178 | 1,181 | 1,168 | 1,169 | -12 | -1% | 140,500 |
| 2025/06/02 | 1,193 | 1,193 | 1,180 | 1,181 | -26 | -2.2% | 144,400 |
| 2025/05/30 | 1,213 | 1,217 | 1,205 | 1,207 | -19 | -1.5% | 245,300 |
| 2025/05/29 | 1,216 | 1,227 | 1,208 | 1,226 | +11 | +0.9% | 163,100 |
| 2025/05/28 | 1,225 | 1,228 | 1,215 | 1,215 | +4 | +0.3% | 133,400 |
| 2025/05/27 | 1,208 | 1,216 | 1,197 | 1,211 | +3 | +0.2% | 114,300 |
| 2025/05/26 | 1,207 | 1,215 | 1,201 | 1,208 | -12 | -1% | 188,000 |
| 2025/05/23 | 1,218 | 1,233 | 1,211 | 1,220 | +7 | +0.6% | 225,500 |
| 2025/05/22 | 1,218 | 1,237 | 1,212 | 1,213 | -19 | -1.5% | 199,700 |
| 2025/05/21 | 1,232 | 1,240 | 1,219 | 1,232 | ±0 | ±0% | 189,300 |
| 2025/05/20 | 1,247 | 1,253 | 1,222 | 1,232 | -14 | -1.1% | 194,300 |
| 2025/05/19 | 1,212 | 1,248 | 1,209 | 1,246 | +16 | +1.3% | 207,700 |
| 2025/05/16 | 1,201 | 1,254 | 1,201 | 1,230 | +18 | +1.5% | 340,400 |
| 2025/05/15 | 1,208 | 1,239 | 1,181 | 1,212 | -2 | -0.2% | 307,700 |
| 2025/05/14 | 1,205 | 1,215 | 1,191 | 1,214 | +3 | +0.2% | 122,300 |
| 2025/05/13 | 1,242 | 1,244 | 1,205 | 1,211 | +8 | +0.7% | 132,500 |
| 2025/05/12 | 1,186 | 1,205 | 1,186 | 1,203 | +17 | +1.4% | 125,000 |
| 2025/05/09 | 1,179 | 1,187 | 1,172 | 1,186 | +20 | +1.7% | 108,700 |
| 2025/05/08 | 1,165 | 1,172 | 1,152 | 1,166 | +2 | +0.2% | 107,900 |
| 2025/05/07 | 1,171 | 1,171 | 1,152 | 1,164 | -7 | -0.6% | 158,800 |
| 2025/05/02 | 1,186 | 1,188 | 1,168 | 1,171 | -3 | -0.3% | 188,400 |
| 2025/05/01 | 1,180 | 1,186 | 1,172 | 1,174 | -15 | -1.3% | 149,400 |
| 2025/04/30 | 1,198 | 1,198 | 1,175 | 1,189 | -8 | -0.7% | 278,300 |
| 2025/04/28 | 1,184 | 1,202 | 1,184 | 1,197 | +23 | +2% | 220,300 |
| 2025/04/25 | 1,171 | 1,196 | 1,169 | 1,174 | +14 | +1.2% | 135,300 |
| 2025/04/24 | 1,175 | 1,186 | 1,160 | 1,160 | ±0 | ±0% | 212,400 |
| 2025/04/23 | 1,160 | 1,173 | 1,157 | 1,160 | +25 | +2.2% | 267,300 |
| 2025/04/22 | 1,130 | 1,146 | 1,129 | 1,135 | -8 | -0.7% | 133,100 |
| 2025/04/21 | 1,165 | 1,166 | 1,135 | 1,143 | -23 | -2% | 125,500 |
| 2025/04/18 | 1,149 | 1,171 | 1,143 | 1,166 | +28 | +2.5% | 145,300 |
| 2025/04/17 | 1,137 | 1,149 | 1,128 | 1,138 | +5 | +0.4% | 122,800 |
1～
50
件表示中 / 3731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 | 129,400円 | +8.0% | +46.9% | 2.78% | 7.58倍 | 0.62倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 理計器 | 306,000円 | +6.0% | +9.0% | 1.63% | 16.35倍 | 1.81倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 121,300円 | +5.9% | +4.6% | 3.22% | 18.82倍 | 2.24倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| メニコン | 111,000円 | +2.9% | -1.1% | 2.52% | 14.55倍 | 0.99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 |
| 東京計器 | 436,500円 | +3.4% | -21.8% | 0.92% | 29.16倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
