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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,014 | 1,024 | 1,001 | 1,009 | -16 | -1.6% | 495,500 |
| 2017/12/05 | 1,050 | 1,050 | 1,015 | 1,025 | -28 | -2.7% | 650,900 |
| 2017/12/04 | 1,071 | 1,072 | 1,048 | 1,053 | -31 | -2.9% | 482,700 |
| 2017/12/01 | 1,110 | 1,110 | 1,075 | 1,084 | -23 | -2.1% | 366,900 |
| 2017/11/30 | 1,105 | 1,107 | 1,085 | 1,107 | -3 | -0.3% | 313,400 |
| 2017/11/29 | 1,140 | 1,146 | 1,108 | 1,110 | -11 | -1% | 352,800 |
| 2017/11/28 | 1,153 | 1,154 | 1,116 | 1,121 | -37 | -3.2% | 341,300 |
| 2017/11/27 | 1,138 | 1,169 | 1,138 | 1,158 | +13 | +1.1% | 492,500 |
| 2017/11/24 | 1,155 | 1,164 | 1,140 | 1,145 | -6 | -0.5% | 266,900 |
| 2017/11/22 | 1,153 | 1,169 | 1,145 | 1,151 | -4 | -0.3% | 537,600 |
| 2017/11/21 | 1,176 | 1,182 | 1,141 | 1,155 | -13 | -1.1% | 568,400 |
| 2017/11/20 | 1,122 | 1,189 | 1,122 | 1,168 | +46 | +4.1% | 1,257,200 |
| 2017/11/17 | 1,100 | 1,145 | 1,098 | 1,122 | +44 | +4.1% | 1,296,700 |
| 2017/11/16 | 990 | 1,082 | 983 | 1,078 | +72 | +7.2% | 1,008,200 |
| 2017/11/15 | 977 | 1,013 | 957 | 1,006 | -46 | -4.4% | 1,612,700 |
| 2017/11/14 | 1,055 | 1,059 | 1,040 | 1,052 | +12 | +1.2% | 397,100 |
| 2017/11/13 | 1,059 | 1,062 | 1,039 | 1,040 | -26 | -2.4% | 285,400 |
| 2017/11/10 | 1,064 | 1,076 | 1,061 | 1,066 | -13 | -1.2% | 237,700 |
| 2017/11/09 | 1,097 | 1,100 | 1,068 | 1,079 | -13 | -1.2% | 397,000 |
| 2017/11/08 | 1,078 | 1,092 | 1,072 | 1,092 | +11 | +1% | 233,100 |
| 2017/11/07 | 1,065 | 1,083 | 1,065 | 1,081 | +21 | +2% | 290,000 |
| 2017/11/06 | 1,070 | 1,070 | 1,057 | 1,060 | -11 | -1% | 204,700 |
| 2017/11/02 | 1,080 | 1,080 | 1,064 | 1,071 | -11 | -1% | 197,300 |
| 2017/11/01 | 1,069 | 1,083 | 1,060 | 1,082 | +22 | +2.1% | 258,300 |
| 2017/10/31 | 1,060 | 1,068 | 1,054 | 1,060 | -4 | -0.4% | 209,400 |
| 2017/10/30 | 1,070 | 1,070 | 1,055 | 1,064 | -5 | -0.5% | 246,700 |
| 2017/10/27 | 1,070 | 1,072 | 1,062 | 1,069 | +9 | +0.8% | 204,000 |
| 2017/10/26 | 1,062 | 1,071 | 1,059 | 1,060 | ±0 | ±0% | 206,300 |
| 2017/10/25 | 1,081 | 1,090 | 1,059 | 1,060 | -9 | -0.8% | 482,900 |
| 2017/10/24 | 1,079 | 1,079 | 1,050 | 1,069 | -10 | -0.9% | 481,500 |
| 2017/10/23 | 1,049 | 1,086 | 1,016 | 1,079 | +46 | +4.5% | 452,800 |
| 2017/10/20 | 1,043 | 1,051 | 1,025 | 1,033 | -19 | -1.8% | 350,900 |
| 2017/10/19 | 1,051 | 1,062 | 1,047 | 1,052 | +3 | +0.3% | 184,000 |
| 2017/10/18 | 1,051 | 1,056 | 1,046 | 1,049 | +1 | +0.1% | 162,700 |
| 2017/10/17 | 1,045 | 1,055 | 1,040 | 1,048 | -8 | -0.8% | 300,300 |
| 2017/10/16 | 1,046 | 1,057 | 1,038 | 1,056 | +11 | +1.1% | 181,000 |
| 2017/10/13 | 1,034 | 1,048 | 1,028 | 1,045 | +6 | +0.6% | 208,300 |
| 2017/10/12 | 1,036 | 1,044 | 1,035 | 1,039 | +2 | +0.2% | 117,000 |
| 2017/10/11 | 1,032 | 1,040 | 1,028 | 1,037 | -3 | -0.3% | 138,000 |
| 2017/10/10 | 1,042 | 1,046 | 1,032 | 1,040 | -4 | -0.4% | 156,500 |
| 2017/10/06 | 1,046 | 1,056 | 1,042 | 1,044 | -3 | -0.3% | 193,600 |
| 2017/10/05 | 1,063 | 1,063 | 1,046 | 1,047 | -8 | -0.8% | 161,200 |
| 2017/10/04 | 1,062 | 1,064 | 1,053 | 1,055 | -5 | -0.5% | 111,900 |
| 2017/10/03 | 1,058 | 1,074 | 1,054 | 1,060 | +5 | +0.5% | 191,400 |
| 2017/10/02 | 1,047 | 1,057 | 1,043 | 1,055 | +10 | +1% | 266,000 |
| 2017/09/29 | 1,050 | 1,055 | 1,039 | 1,045 | -7 | -0.7% | 208,000 |
| 2017/09/28 | 1,061 | 1,064 | 1,044 | 1,052 | -3 | -0.3% | 236,100 |
| 2017/09/27 | 1,044 | 1,066 | 1,041 | 1,055 | +15 | +1.4% | 342,800 |
| 2017/09/26 | 1,010 | 1,040 | 1,008 | 1,040 | +32 | +3.2% | 494,700 |
| 2017/09/25 | 1,023 | 1,023 | 1,004 | 1,008 | -8 | -0.8% | 239,800 |
1701～
1750
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
