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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,157 | 1,157 | 1,133 | 1,140 | -20 | -1.7% | 233,800 |
| 2024/02/13 | 1,147 | 1,164 | 1,144 | 1,160 | +21 | +1.8% | 245,800 |
| 2024/02/09 | 1,139 | 1,148 | 1,134 | 1,139 | ±0 | ±0% | 143,100 |
| 2024/02/08 | 1,132 | 1,142 | 1,118 | 1,139 | +13 | +1.2% | 180,200 |
| 2024/02/07 | 1,127 | 1,144 | 1,117 | 1,126 | -9 | -0.8% | 239,700 |
| 2024/02/06 | 1,130 | 1,140 | 1,127 | 1,135 | +6 | +0.5% | 181,400 |
| 2024/02/05 | 1,120 | 1,134 | 1,115 | 1,129 | +19 | +1.7% | 164,600 |
| 2024/02/02 | 1,106 | 1,117 | 1,102 | 1,110 | +4 | +0.4% | 120,000 |
| 2024/02/01 | 1,087 | 1,117 | 1,087 | 1,106 | +17 | +1.6% | 226,500 |
| 2024/01/31 | 1,068 | 1,090 | 1,068 | 1,089 | +20 | +1.9% | 89,700 |
| 2024/01/30 | 1,069 | 1,076 | 1,068 | 1,069 | -9 | -0.8% | 124,600 |
| 2024/01/29 | 1,068 | 1,082 | 1,068 | 1,078 | +10 | +0.9% | 114,900 |
| 2024/01/26 | 1,070 | 1,077 | 1,066 | 1,068 | -5 | -0.5% | 78,400 |
| 2024/01/25 | 1,078 | 1,085 | 1,072 | 1,073 | -15 | -1.4% | 132,500 |
| 2024/01/24 | 1,100 | 1,103 | 1,081 | 1,088 | -15 | -1.4% | 117,100 |
| 2024/01/23 | 1,115 | 1,118 | 1,094 | 1,103 | -6 | -0.5% | 227,900 |
| 2024/01/22 | 1,083 | 1,109 | 1,082 | 1,109 | +38 | +3.5% | 269,500 |
| 2024/01/19 | 1,056 | 1,079 | 1,056 | 1,071 | +17 | +1.6% | 207,500 |
| 2024/01/18 | 1,042 | 1,059 | 1,042 | 1,054 | +8 | +0.8% | 85,600 |
| 2024/01/17 | 1,044 | 1,068 | 1,044 | 1,046 | ±0 | ±0% | 161,900 |
| 2024/01/16 | 1,049 | 1,055 | 1,043 | 1,046 | -3 | -0.3% | 69,500 |
| 2024/01/15 | 1,021 | 1,055 | 1,021 | 1,049 | +17 | +1.6% | 143,100 |
| 2024/01/12 | 1,034 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 113,900 |
| 2024/01/11 | 1,040 | 1,045 | 1,031 | 1,033 | -5 | -0.5% | 152,500 |
| 2024/01/10 | 1,030 | 1,047 | 1,030 | 1,038 | +1 | +0.1% | 113,300 |
| 2024/01/09 | 1,037 | 1,043 | 1,026 | 1,037 | -1 | -0.1% | 163,400 |
| 2024/01/05 | 1,050 | 1,052 | 1,034 | 1,038 | -7 | -0.7% | 144,500 |
| 2024/01/04 | 1,030 | 1,048 | 1,014 | 1,045 | +15 | +1.5% | 192,900 |
| 2023/12/29 | 1,020 | 1,032 | 1,015 | 1,030 | +10 | +1% | 479,600 |
| 2023/12/28 | 1,000 | 1,020 | 994 | 1,020 | +5 | +0.5% | 128,600 |
| 2023/12/27 | 1,006 | 1,021 | 1,003 | 1,015 | +19 | +1.9% | 223,800 |
| 2023/12/26 | 991 | 1,002 | 988 | 996 | +7 | +0.7% | 174,000 |
| 2023/12/25 | 1,010 | 1,010 | 988 | 989 | -6 | -0.6% | 169,200 |
| 2023/12/22 | 982 | 1,012 | 982 | 995 | +43 | +4.5% | 302,700 |
| 2023/12/21 | 951 | 958 | 951 | 952 | -13 | -1.3% | 85,600 |
| 2023/12/20 | 964 | 970 | 964 | 965 | +6 | +0.6% | 81,500 |
| 2023/12/19 | 970 | 970 | 955 | 959 | -7 | -0.7% | 119,300 |
| 2023/12/18 | 955 | 968 | 950 | 966 | -6 | -0.6% | 115,900 |
| 2023/12/15 | 963 | 975 | 963 | 972 | +6 | +0.6% | 279,200 |
| 2023/12/14 | 974 | 982 | 961 | 966 | -8 | -0.8% | 129,400 |
| 2023/12/13 | 980 | 982 | 972 | 974 | -3 | -0.3% | 81,200 |
| 2023/12/12 | 980 | 988 | 976 | 977 | ±0 | ±0% | 91,200 |
| 2023/12/11 | 985 | 986 | 972 | 977 | +2 | +0.2% | 98,300 |
51～
100
件表示中 / 3452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 | 124,000円 | +10.6% | -21.7% | 2.42% | 13.24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 | 152,500円 | +5.3% | -12.4% | 1.64% | 19.36倍 | 1.51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 | 316,000円 | +6.6% | -6.9% | 3.67% | 13.12倍 | 0.55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 | 289,600円 | +5.0% | -2.5% | 1.21% | 15.58倍 | 2.32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 | 315,000円 | +7.5% | -4.4% | 2.79% | 14.56倍 | 1.35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
