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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 976 | 982 | 965 | 967 | +3 | +0.3% | 141,500 |
| 2025/01/20 | 933 | 967 | 933 | 964 | +34 | +3.7% | 234,700 |
| 2025/01/17 | 925 | 936 | 920 | 930 | -1 | -0.1% | 158,700 |
| 2025/01/16 | 937 | 940 | 927 | 931 | -2 | -0.2% | 104,500 |
| 2025/01/15 | 930 | 935 | 927 | 933 | +11 | +1.2% | 125,200 |
| 2025/01/14 | 935 | 936 | 917 | 922 | -14 | -1.5% | 192,500 |
| 2025/01/10 | 944 | 948 | 936 | 936 | -9 | -1% | 120,900 |
| 2025/01/09 | 955 | 956 | 935 | 945 | -10 | -1% | 206,300 |
| 2025/01/08 | 960 | 967 | 955 | 955 | -8 | -0.8% | 212,800 |
| 2025/01/07 | 966 | 970 | 960 | 963 | +4 | +0.4% | 177,200 |
| 2025/01/06 | 976 | 979 | 958 | 959 | -12 | -1.2% | 238,300 |
| 2024/12/30 | 970 | 978 | 966 | 971 | +3 | +0.3% | 176,700 |
| 2024/12/27 | 962 | 970 | 955 | 968 | -5 | -0.5% | 358,400 |
| 2024/12/26 | 960 | 978 | 958 | 973 | +16 | +1.7% | 252,900 |
| 2024/12/25 | 959 | 959 | 944 | 957 | +3 | +0.3% | 127,400 |
| 2024/12/24 | 947 | 956 | 943 | 954 | +7 | +0.7% | 168,000 |
| 2024/12/23 | 945 | 948 | 938 | 947 | +5 | +0.5% | 146,800 |
| 2024/12/20 | 959 | 959 | 942 | 942 | -15 | -1.6% | 175,500 |
| 2024/12/19 | 953 | 969 | 952 | 957 | -5 | -0.5% | 136,400 |
| 2024/12/18 | 964 | 976 | 957 | 962 | -2 | -0.2% | 130,500 |
| 2024/12/17 | 964 | 973 | 958 | 964 | +6 | +0.6% | 207,600 |
| 2024/12/16 | 950 | 964 | 950 | 958 | +6 | +0.6% | 373,100 |
| 2024/12/13 | 946 | 953 | 945 | 952 | -1 | -0.1% | 131,200 |
| 2024/12/12 | 950 | 958 | 950 | 953 | +8 | +0.8% | 109,400 |
| 2024/12/11 | 950 | 952 | 940 | 945 | -2 | -0.2% | 105,700 |
| 2024/12/10 | 945 | 958 | 945 | 947 | +8 | +0.9% | 119,900 |
| 2024/12/09 | 934 | 945 | 931 | 939 | +5 | +0.5% | 161,100 |
| 2024/12/06 | 943 | 944 | 930 | 934 | -9 | -1% | 122,500 |
| 2024/12/05 | 951 | 953 | 941 | 943 | -2 | -0.2% | 154,600 |
| 2024/12/04 | 960 | 960 | 944 | 945 | -13 | -1.4% | 188,000 |
| 2024/12/03 | 954 | 963 | 954 | 958 | +5 | +0.5% | 196,400 |
| 2024/12/02 | 957 | 961 | 951 | 953 | -3 | -0.3% | 135,100 |
| 2024/11/29 | 967 | 972 | 954 | 956 | -11 | -1.1% | 143,600 |
| 2024/11/28 | 970 | 977 | 967 | 967 | -1 | -0.1% | 145,800 |
| 2024/11/27 | 991 | 994 | 966 | 968 | -27 | -2.7% | 148,300 |
| 2024/11/26 | 996 | 999 | 987 | 995 | +2 | +0.2% | 102,000 |
| 2024/11/25 | 1,008 | 1,010 | 993 | 993 | -4 | -0.4% | 124,500 |
| 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 |
51～
100
件表示中 / 3673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 | 112,000円 | +8.0% | +46.9% | 3.21% | 6.57倍 | 0.53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 |
| 理計器 | 236,700円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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 |
| メニコン | 118,800円 | +5.6% | +15.5% | 2.36% | 12.88倍 | 1.08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 |
| テラドローン | 811,000円 | +19.6% | - | 0.00% | - | 11.22倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| 松 風 | 195,700円 | +9.5% | +9.5% | 2.25% | 15.69倍 | 1.68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
