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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,129 | 1,175 | 1,123 | 1,154 | +41 | +3.7% | 352,100 |
| 2018/07/17 | 1,095 | 1,155 | 1,081 | 1,113 | +31 | +2.9% | 501,900 |
| 2018/07/13 | 1,113 | 1,128 | 1,061 | 1,082 | +59 | +5.8% | 512,000 |
| 2018/07/12 | 1,028 | 1,028 | 1,012 | 1,023 | -1 | -0.1% | 159,200 |
| 2018/07/11 | 1,037 | 1,037 | 1,010 | 1,024 | -18 | -1.7% | 174,300 |
| 2018/07/10 | 1,050 | 1,058 | 1,042 | 1,042 | +5 | +0.5% | 171,900 |
| 2018/07/09 | 1,032 | 1,039 | 1,012 | 1,037 | +5 | +0.5% | 173,900 |
| 2018/07/06 | 1,030 | 1,041 | 1,024 | 1,032 | +10 | +1% | 114,600 |
| 2018/07/05 | 1,046 | 1,046 | 1,017 | 1,022 | -24 | -2.3% | 174,300 |
| 2018/07/04 | 1,050 | 1,060 | 1,044 | 1,046 | -21 | -2% | 144,000 |
| 2018/07/03 | 1,080 | 1,086 | 1,057 | 1,067 | -12 | -1.1% | 173,000 |
| 2018/07/02 | 1,112 | 1,125 | 1,076 | 1,079 | -45 | -4% | 190,300 |
| 2018/06/29 | 1,112 | 1,130 | 1,094 | 1,124 | +9 | +0.8% | 167,000 |
| 2018/06/28 | 1,106 | 1,118 | 1,096 | 1,115 | -1 | -0.1% | 190,100 |
| 2018/06/27 | 1,115 | 1,127 | 1,105 | 1,116 | -7 | -0.6% | 171,100 |
| 2018/06/26 | 1,113 | 1,130 | 1,101 | 1,123 | -2 | -0.2% | 194,200 |
| 2018/06/25 | 1,161 | 1,161 | 1,121 | 1,125 | -29 | -2.5% | 301,700 |
| 2018/06/22 | 1,123 | 1,154 | 1,118 | 1,154 | +21 | +1.9% | 254,400 |
| 2018/06/21 | 1,140 | 1,162 | 1,133 | 1,133 | -11 | -1% | 293,400 |
| 2018/06/20 | 1,166 | 1,171 | 1,135 | 1,144 | -36 | -3.1% | 312,900 |
| 2018/06/19 | 1,157 | 1,187 | 1,156 | 1,180 | +16 | +1.4% | 246,100 |
| 2018/06/18 | 1,194 | 1,194 | 1,156 | 1,164 | -31 | -2.6% | 130,400 |
| 2018/06/15 | 1,230 | 1,232 | 1,195 | 1,195 | -27 | -2.2% | 192,100 |
| 2018/06/14 | 1,231 | 1,231 | 1,212 | 1,222 | -22 | -1.8% | 136,900 |
| 2018/06/13 | 1,234 | 1,246 | 1,219 | 1,244 | +9 | +0.7% | 136,600 |
| 2018/06/12 | 1,240 | 1,242 | 1,223 | 1,235 | -2 | -0.2% | 142,000 |
| 2018/06/11 | 1,217 | 1,237 | 1,215 | 1,237 | +18 | +1.5% | 126,900 |
| 2018/06/08 | 1,205 | 1,226 | 1,193 | 1,219 | +3 | +0.2% | 245,000 |
| 2018/06/07 | 1,222 | 1,222 | 1,207 | 1,216 | +13 | +1.1% | 161,200 |
| 2018/06/06 | 1,203 | 1,203 | 1,190 | 1,203 | -1 | -0.1% | 115,100 |
| 2018/06/05 | 1,210 | 1,210 | 1,195 | 1,204 | +1 | +0.1% | 169,400 |
| 2018/06/04 | 1,175 | 1,203 | 1,167 | 1,203 | +42 | +3.6% | 204,900 |
| 2018/06/01 | 1,163 | 1,170 | 1,147 | 1,161 | -15 | -1.3% | 183,400 |
| 2018/05/31 | 1,152 | 1,182 | 1,145 | 1,176 | +23 | +2% | 414,700 |
| 2018/05/30 | 1,167 | 1,167 | 1,147 | 1,153 | -34 | -2.9% | 254,100 |
| 2018/05/29 | 1,199 | 1,199 | 1,172 | 1,187 | -11 | -0.9% | 204,600 |
| 2018/05/28 | 1,191 | 1,201 | 1,187 | 1,198 | +2 | +0.2% | 154,800 |
| 2018/05/25 | 1,220 | 1,223 | 1,191 | 1,196 | -26 | -2.1% | 185,500 |
| 2018/05/24 | 1,257 | 1,257 | 1,217 | 1,222 | -45 | -3.6% | 234,000 |
| 2018/05/23 | 1,295 | 1,299 | 1,263 | 1,267 | -41 | -3.1% | 481,100 |
| 2018/05/22 | 1,303 | 1,317 | 1,298 | 1,308 | +5 | +0.4% | 255,500 |
| 2018/05/21 | 1,272 | 1,307 | 1,267 | 1,303 | +31 | +2.4% | 252,800 |
| 2018/05/18 | 1,300 | 1,300 | 1,272 | 1,272 | -21 | -1.6% | 170,200 |
| 2018/05/17 | 1,285 | 1,302 | 1,266 | 1,293 | +8 | +0.6% | 448,500 |
| 2018/05/16 | 1,179 | 1,287 | 1,150 | 1,285 | +46 | +3.7% | 786,600 |
| 2018/05/15 | 1,238 | 1,259 | 1,225 | 1,239 | +10 | +0.8% | 339,500 |
| 2018/05/14 | 1,184 | 1,231 | 1,182 | 1,229 | +53 | +4.5% | 352,700 |
| 2018/05/11 | 1,143 | 1,180 | 1,140 | 1,176 | +27 | +2.3% | 267,800 |
| 2018/05/10 | 1,161 | 1,171 | 1,145 | 1,149 | -24 | -2% | 218,000 |
| 2018/05/09 | 1,203 | 1,206 | 1,170 | 1,173 | -33 | -2.7% | 291,200 |
1551～
1600
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
