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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,092 | 1,120 | 1,092 | 1,120 | +25 | +2.3% | 240,100 |
| 2017/07/10 | 1,098 | 1,107 | 1,091 | 1,095 | ±0 | ±0% | 193,800 |
| 2017/07/07 | 1,090 | 1,107 | 1,088 | 1,095 | -2 | -0.2% | 303,900 |
| 2017/07/06 | 1,083 | 1,100 | 1,079 | 1,097 | +18 | +1.7% | 383,700 |
| 2017/07/05 | 1,063 | 1,079 | 1,059 | 1,079 | +14 | +1.3% | 278,100 |
| 2017/07/04 | 1,074 | 1,076 | 1,062 | 1,065 | ±0 | ±0% | 361,900 |
| 2017/07/03 | 1,073 | 1,078 | 1,064 | 1,065 | -15 | -1.4% | 215,000 |
| 2017/06/30 | 1,072 | 1,080 | 1,065 | 1,080 | -5 | -0.5% | 341,500 |
| 2017/06/29 | 1,078 | 1,085 | 1,073 | 1,085 | +8 | +0.7% | 366,400 |
| 2017/06/28 | 1,071 | 1,093 | 1,071 | 1,077 | -11 | -1% | 263,000 |
| 2017/06/27 | 1,075 | 1,088 | 1,071 | 1,088 | +12 | +1.1% | 250,700 |
| 2017/06/26 | 1,090 | 1,090 | 1,070 | 1,076 | -18 | -1.6% | 436,300 |
| 2017/06/23 | 1,101 | 1,106 | 1,090 | 1,094 | +1 | +0.1% | 212,100 |
| 2017/06/22 | 1,125 | 1,125 | 1,093 | 1,093 | -27 | -2.4% | 262,600 |
| 2017/06/21 | 1,122 | 1,142 | 1,116 | 1,120 | -3 | -0.3% | 365,700 |
| 2017/06/20 | 1,100 | 1,123 | 1,100 | 1,123 | +35 | +3.2% | 379,700 |
| 2017/06/19 | 1,083 | 1,090 | 1,072 | 1,088 | +4 | +0.4% | 259,800 |
| 2017/06/16 | 1,061 | 1,087 | 1,058 | 1,084 | +39 | +3.7% | 587,300 |
| 2017/06/15 | 1,060 | 1,064 | 1,045 | 1,045 | -18 | -1.7% | 289,200 |
| 2017/06/14 | 1,084 | 1,105 | 1,056 | 1,063 | +9 | +0.9% | 732,400 |
| 2017/06/13 | 1,060 | 1,069 | 1,043 | 1,054 | -31 | -2.9% | 603,100 |
| 2017/06/12 | 1,082 | 1,091 | 1,076 | 1,085 | +3 | +0.3% | 164,700 |
| 2017/06/09 | 1,075 | 1,094 | 1,069 | 1,082 | -9 | -0.8% | 348,600 |
| 2017/06/08 | 1,091 | 1,100 | 1,086 | 1,091 | +3 | +0.3% | 214,100 |
| 2017/06/07 | 1,106 | 1,106 | 1,068 | 1,088 | -23 | -2.1% | 511,700 |
| 2017/06/06 | 1,141 | 1,145 | 1,097 | 1,111 | +30 | +2.8% | 834,800 |
| 2017/06/05 | 1,100 | 1,101 | 1,077 | 1,081 | -19 | -1.7% | 388,800 |
| 2017/06/02 | 1,100 | 1,103 | 1,089 | 1,100 | ±0 | ±0% | 419,400 |
| 2017/06/01 | 1,068 | 1,100 | 1,067 | 1,100 | +36 | +3.4% | 370,000 |
| 2017/05/31 | 1,063 | 1,068 | 1,056 | 1,064 | -4 | -0.4% | 264,200 |
| 2017/05/30 | 1,073 | 1,073 | 1,060 | 1,068 | -3 | -0.3% | 196,000 |
| 2017/05/29 | 1,081 | 1,081 | 1,069 | 1,071 | +2 | +0.2% | 134,700 |
| 2017/05/26 | 1,079 | 1,080 | 1,068 | 1,069 | -13 | -1.2% | 206,700 |
| 2017/05/25 | 1,101 | 1,101 | 1,078 | 1,082 | -17 | -1.5% | 273,000 |
| 2017/05/24 | 1,093 | 1,101 | 1,092 | 1,099 | +28 | +2.6% | 220,600 |
| 2017/05/23 | 1,075 | 1,082 | 1,066 | 1,071 | -9 | -0.8% | 324,100 |
| 2017/05/22 | 1,076 | 1,084 | 1,071 | 1,080 | +6 | +0.6% | 217,000 |
| 2017/05/19 | 1,084 | 1,087 | 1,067 | 1,074 | -3 | -0.3% | 248,600 |
| 2017/05/18 | 1,085 | 1,092 | 1,074 | 1,077 | -31 | -2.8% | 226,900 |
| 2017/05/17 | 1,110 | 1,110 | 1,094 | 1,108 | -4 | -0.4% | 378,000 |
| 2017/05/16 | 1,125 | 1,132 | 1,109 | 1,112 | -10 | -0.9% | 430,000 |
| 2017/05/15 | 1,143 | 1,151 | 1,092 | 1,122 | -92 | -7.6% | 679,100 |
| 2017/05/12 | 1,222 | 1,253 | 1,206 | 1,214 | -2 | -0.2% | 317,500 |
| 2017/05/11 | 1,202 | 1,217 | 1,200 | 1,216 | +9 | +0.7% | 285,800 |
| 2017/05/10 | 1,214 | 1,229 | 1,203 | 1,207 | -5 | -0.4% | 312,200 |
| 2017/05/09 | 1,199 | 1,214 | 1,187 | 1,212 | +14 | +1.2% | 600,600 |
| 2017/05/08 | 1,165 | 1,198 | 1,165 | 1,198 | +47 | +4.1% | 598,000 |
| 2017/05/02 | 1,150 | 1,154 | 1,146 | 1,151 | +7 | +0.6% | 242,800 |
| 2017/05/01 | 1,147 | 1,152 | 1,136 | 1,144 | +7 | +0.6% | 306,300 |
| 2017/04/28 | 1,136 | 1,155 | 1,133 | 1,137 | +10 | +0.9% | 382,200 |
1801～
1850
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
