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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 理計器 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82倍 | 1.98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 |
| マニー | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| メニコン | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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 |
| 東京計器 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
