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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,224 | 1,224 | 1,201 | 1,206 | -20 | -1.6% | 193,100 |
| 2018/05/07 | 1,215 | 1,228 | 1,196 | 1,226 | +16 | +1.3% | 187,300 |
| 2018/05/02 | 1,236 | 1,236 | 1,203 | 1,210 | +4 | +0.3% | 139,000 |
| 2018/05/01 | 1,246 | 1,246 | 1,205 | 1,206 | -41 | -3.3% | 187,600 |
| 2018/04/27 | 1,240 | 1,249 | 1,197 | 1,247 | +19 | +1.5% | 353,000 |
| 2018/04/26 | 1,231 | 1,244 | 1,212 | 1,228 | ±0 | ±0% | 384,200 |
| 2018/04/25 | 1,201 | 1,232 | 1,183 | 1,228 | +22 | +1.8% | 530,000 |
| 2018/04/24 | 1,189 | 1,208 | 1,172 | 1,206 | +22 | +1.9% | 383,000 |
| 2018/04/23 | 1,153 | 1,190 | 1,153 | 1,184 | +31 | +2.7% | 258,500 |
| 2018/04/20 | 1,144 | 1,162 | 1,141 | 1,153 | -1 | -0.1% | 106,100 |
| 2018/04/19 | 1,143 | 1,164 | 1,139 | 1,154 | +20 | +1.8% | 125,300 |
| 2018/04/18 | 1,116 | 1,138 | 1,105 | 1,134 | +18 | +1.6% | 153,600 |
| 2018/04/17 | 1,128 | 1,137 | 1,112 | 1,116 | -30 | -2.6% | 204,700 |
| 2018/04/16 | 1,160 | 1,166 | 1,139 | 1,146 | -17 | -1.5% | 232,100 |
| 2018/04/13 | 1,145 | 1,169 | 1,144 | 1,163 | +23 | +2% | 150,900 |
| 2018/04/12 | 1,157 | 1,157 | 1,130 | 1,140 | -24 | -2.1% | 166,800 |
| 2018/04/11 | 1,163 | 1,173 | 1,152 | 1,164 | +12 | +1% | 175,800 |
| 2018/04/10 | 1,162 | 1,162 | 1,117 | 1,152 | -25 | -2.1% | 356,900 |
| 2018/04/09 | 1,148 | 1,177 | 1,142 | 1,177 | +31 | +2.7% | 327,900 |
| 2018/04/06 | 1,131 | 1,149 | 1,115 | 1,146 | +13 | +1.1% | 275,900 |
| 2018/04/05 | 1,146 | 1,146 | 1,114 | 1,133 | +10 | +0.9% | 192,200 |
| 2018/04/04 | 1,124 | 1,132 | 1,101 | 1,123 | +5 | +0.4% | 246,800 |
| 2018/04/03 | 1,096 | 1,121 | 1,084 | 1,118 | +12 | +1.1% | 294,300 |
| 2018/04/02 | 1,121 | 1,121 | 1,100 | 1,106 | -2 | -0.2% | 146,700 |
| 2018/03/30 | 1,103 | 1,112 | 1,096 | 1,108 | +9 | +0.8% | 144,100 |
| 2018/03/29 | 1,116 | 1,116 | 1,085 | 1,099 | -3 | -0.3% | 130,100 |
| 2018/03/28 | 1,079 | 1,104 | 1,076 | 1,102 | +4 | +0.4% | 148,700 |
| 2018/03/27 | 1,082 | 1,098 | 1,079 | 1,098 | +27 | +2.5% | 221,000 |
| 2018/03/26 | 1,088 | 1,088 | 1,047 | 1,071 | +3 | +0.3% | 262,500 |
| 2018/03/23 | 1,084 | 1,098 | 1,065 | 1,068 | -62 | -5.5% | 266,100 |
| 2018/03/22 | 1,125 | 1,137 | 1,122 | 1,130 | +9 | +0.8% | 177,600 |
| 2018/03/20 | 1,125 | 1,137 | 1,116 | 1,121 | -19 | -1.7% | 153,600 |
| 2018/03/19 | 1,156 | 1,165 | 1,134 | 1,140 | -26 | -2.2% | 156,700 |
| 2018/03/16 | 1,189 | 1,200 | 1,163 | 1,166 | +1 | +0.1% | 261,100 |
| 2018/03/15 | 1,148 | 1,169 | 1,136 | 1,165 | +17 | +1.5% | 243,500 |
| 2018/03/14 | 1,145 | 1,153 | 1,134 | 1,148 | -3 | -0.3% | 324,800 |
| 2018/03/13 | 1,127 | 1,151 | 1,122 | 1,151 | +11 | +1% | 191,000 |
| 2018/03/12 | 1,125 | 1,145 | 1,121 | 1,140 | +38 | +3.4% | 181,200 |
| 2018/03/09 | 1,114 | 1,125 | 1,093 | 1,102 | +11 | +1% | 235,100 |
| 2018/03/08 | 1,120 | 1,120 | 1,084 | 1,091 | -14 | -1.3% | 213,900 |
| 2018/03/07 | 1,105 | 1,125 | 1,098 | 1,105 | -7 | -0.6% | 215,900 |
| 2018/03/06 | 1,119 | 1,121 | 1,106 | 1,112 | +17 | +1.6% | 271,000 |
| 2018/03/05 | 1,109 | 1,124 | 1,090 | 1,095 | -22 | -2% | 313,600 |
| 2018/03/02 | 1,123 | 1,127 | 1,108 | 1,117 | -44 | -3.8% | 539,100 |
| 2018/03/01 | 1,199 | 1,199 | 1,157 | 1,161 | -40 | -3.3% | 460,900 |
| 2018/02/28 | 1,210 | 1,223 | 1,201 | 1,201 | -25 | -2% | 449,200 |
| 2018/02/27 | 1,230 | 1,238 | 1,222 | 1,226 | +9 | +0.7% | 314,900 |
| 2018/02/26 | 1,230 | 1,239 | 1,209 | 1,217 | +1 | +0.1% | 234,000 |
| 2018/02/23 | 1,207 | 1,222 | 1,206 | 1,216 | +8 | +0.7% | 161,400 |
| 2018/02/22 | 1,205 | 1,220 | 1,202 | 1,208 | -12 | -1% | 142,300 |
1601～
1650
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
