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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 970 | 987 | 962 | 983 | -12 | -1.2% | 180,200 |
| 2024/09/06 | 1,009 | 1,012 | 992 | 995 | -4 | -0.4% | 131,700 |
| 2024/09/05 | 995 | 1,010 | 987 | 999 | -6 | -0.6% | 163,600 |
| 2024/09/04 | 1,001 | 1,011 | 994 | 1,005 | -20 | -2% | 245,100 |
| 2024/09/03 | 1,040 | 1,047 | 1,020 | 1,025 | -14 | -1.3% | 202,200 |
| 2024/09/02 | 1,045 | 1,045 | 1,030 | 1,039 | +8 | +0.8% | 118,400 |
| 2024/08/30 | 1,019 | 1,035 | 1,019 | 1,031 | +13 | +1.3% | 120,600 |
| 2024/08/29 | 1,008 | 1,019 | 1,005 | 1,018 | +4 | +0.4% | 104,200 |
| 2024/08/28 | 1,005 | 1,015 | 1,005 | 1,014 | -2 | -0.2% | 138,900 |
| 2024/08/27 | 1,013 | 1,020 | 1,006 | 1,016 | +7 | +0.7% | 174,000 |
| 2024/08/26 | 1,014 | 1,015 | 994 | 1,009 | -4 | -0.4% | 409,400 |
| 2024/08/23 | 1,014 | 1,020 | 1,012 | 1,013 | -3 | -0.3% | 97,700 |
| 2024/08/22 | 1,027 | 1,027 | 1,006 | 1,016 | -4 | -0.4% | 135,200 |
| 2024/08/21 | 1,010 | 1,027 | 1,001 | 1,020 | +3 | +0.3% | 149,700 |
| 2024/08/20 | 1,020 | 1,028 | 1,013 | 1,017 | +6 | +0.6% | 157,000 |
| 2024/08/19 | 1,017 | 1,031 | 1,000 | 1,011 | -12 | -1.2% | 229,000 |
| 2024/08/16 | 1,026 | 1,026 | 1,005 | 1,023 | +32 | +3.2% | 303,100 |
| 2024/08/15 | 978 | 1,007 | 967 | 991 | -43 | -4.2% | 829,100 |
| 2024/08/14 | 1,018 | 1,036 | 1,006 | 1,034 | +29 | +2.9% | 341,200 |
| 2024/08/13 | 993 | 1,006 | 982 | 1,005 | +26 | +2.7% | 206,700 |
| 2024/08/09 | 969 | 995 | 961 | 979 | +25 | +2.6% | 298,500 |
| 2024/08/08 | 943 | 969 | 943 | 954 | -13 | -1.3% | 212,700 |
| 2024/08/07 | 931 | 991 | 921 | 967 | +6 | +0.6% | 316,600 |
| 2024/08/06 | 941 | 994 | 941 | 961 | +65 | +7.3% | 303,400 |
| 2024/08/05 | 980 | 980 | 882 | 896 | -130 | -12.7% | 385,900 |
| 2024/08/02 | 1,082 | 1,086 | 1,026 | 1,026 | -101 | -9% | 267,500 |
| 2024/08/01 | 1,173 | 1,176 | 1,123 | 1,127 | -71 | -5.9% | 242,300 |
| 2024/07/31 | 1,175 | 1,199 | 1,166 | 1,198 | +7 | +0.6% | 186,600 |
| 2024/07/30 | 1,191 | 1,201 | 1,177 | 1,191 | -5 | -0.4% | 612,800 |
| 2024/07/29 | 1,182 | 1,205 | 1,182 | 1,196 | +24 | +2% | 200,400 |
| 2024/07/26 | 1,178 | 1,187 | 1,167 | 1,172 | +1 | +0.1% | 223,800 |
| 2024/07/25 | 1,218 | 1,221 | 1,171 | 1,171 | -71 | -5.7% | 316,400 |
| 2024/07/24 | 1,260 | 1,267 | 1,239 | 1,242 | -23 | -1.8% | 253,100 |
| 2024/07/23 | 1,235 | 1,265 | 1,235 | 1,265 | +10 | +0.8% | 235,500 |
| 2024/07/22 | 1,274 | 1,274 | 1,252 | 1,255 | -8 | -0.6% | 269,500 |
| 2024/07/19 | 1,257 | 1,279 | 1,255 | 1,263 | ±0 | ±0% | 294,600 |
| 2024/07/18 | 1,232 | 1,264 | 1,232 | 1,263 | +31 | +2.5% | 295,700 |
| 2024/07/17 | 1,228 | 1,250 | 1,218 | 1,232 | +17 | +1.4% | 333,700 |
| 2024/07/16 | 1,200 | 1,215 | 1,194 | 1,215 | +15 | +1.3% | 186,100 |
| 2024/07/12 | 1,179 | 1,200 | 1,179 | 1,200 | +5 | +0.4% | 204,600 |
| 2024/07/11 | 1,187 | 1,198 | 1,182 | 1,195 | +22 | +1.9% | 187,100 |
| 2024/07/10 | 1,174 | 1,181 | 1,169 | 1,173 | -5 | -0.4% | 188,000 |
| 2024/07/09 | 1,166 | 1,179 | 1,161 | 1,178 | +12 | +1% | 229,300 |
| 2024/07/08 | 1,196 | 1,198 | 1,166 | 1,166 | -14 | -1.2% | 272,400 |
| 2024/07/05 | 1,210 | 1,212 | 1,176 | 1,180 | -25 | -2.1% | 248,600 |
| 2024/07/04 | 1,181 | 1,210 | 1,181 | 1,205 | +26 | +2.2% | 166,500 |
| 2024/07/03 | 1,193 | 1,194 | 1,172 | 1,179 | -21 | -1.8% | 186,400 |
| 2024/07/02 | 1,175 | 1,208 | 1,175 | 1,200 | +37 | +3.2% | 318,900 |
| 2024/07/01 | 1,165 | 1,171 | 1,157 | 1,163 | +11 | +1% | 142,800 |
| 2024/06/28 | 1,155 | 1,157 | 1,147 | 1,152 | ±0 | ±0% | 115,400 |
51～
100
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
