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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,003 | 1,003 | 978 | 990 | -7 | -0.7% | 409,100 |
| 2017/08/25 | 999 | 1,005 | 993 | 997 | -1 | -0.1% | 213,800 |
| 2017/08/24 | 1,000 | 1,008 | 994 | 998 | ±0 | ±0% | 271,700 |
| 2017/08/23 | 1,018 | 1,018 | 996 | 998 | -3 | -0.3% | 339,000 |
| 2017/08/22 | 1,004 | 1,006 | 997 | 1,001 | -9 | -0.9% | 227,100 |
| 2017/08/21 | 1,004 | 1,018 | 1,000 | 1,010 | +18 | +1.8% | 354,100 |
| 2017/08/18 | 999 | 999 | 985 | 992 | -11 | -1.1% | 472,900 |
| 2017/08/17 | 1,011 | 1,015 | 1,000 | 1,003 | -10 | -1% | 352,100 |
| 2017/08/16 | 1,017 | 1,023 | 1,009 | 1,013 | -6 | -0.6% | 288,000 |
| 2017/08/15 | 1,029 | 1,036 | 1,015 | 1,019 | +7 | +0.7% | 299,800 |
| 2017/08/14 | 1,022 | 1,025 | 1,010 | 1,012 | -27 | -2.6% | 307,200 |
| 2017/08/10 | 1,024 | 1,053 | 1,022 | 1,039 | +24 | +2.4% | 614,800 |
| 2017/08/09 | 1,023 | 1,033 | 1,012 | 1,015 | -10 | -1% | 703,400 |
| 2017/08/08 | 1,036 | 1,052 | 1,023 | 1,025 | -126 | -10.9% | 1,756,800 |
| 2017/08/07 | 1,169 | 1,169 | 1,133 | 1,151 | +21 | +1.9% | 280,400 |
| 2017/08/04 | 1,130 | 1,135 | 1,117 | 1,130 | -7 | -0.6% | 146,800 |
| 2017/08/03 | 1,143 | 1,145 | 1,129 | 1,137 | -13 | -1.1% | 136,700 |
| 2017/08/02 | 1,132 | 1,152 | 1,126 | 1,150 | +22 | +2% | 239,700 |
| 2017/08/01 | 1,138 | 1,141 | 1,121 | 1,128 | -13 | -1.1% | 226,000 |
| 2017/07/31 | 1,154 | 1,155 | 1,133 | 1,141 | -23 | -2% | 458,600 |
| 2017/07/28 | 1,173 | 1,173 | 1,161 | 1,164 | -9 | -0.8% | 259,300 |
| 2017/07/27 | 1,172 | 1,190 | 1,165 | 1,173 | -2 | -0.2% | 266,000 |
| 2017/07/26 | 1,154 | 1,184 | 1,153 | 1,175 | +27 | +2.4% | 279,800 |
| 2017/07/25 | 1,161 | 1,161 | 1,147 | 1,148 | -15 | -1.3% | 155,700 |
| 2017/07/24 | 1,165 | 1,165 | 1,155 | 1,163 | -12 | -1% | 195,000 |
| 2017/07/21 | 1,164 | 1,192 | 1,160 | 1,175 | +13 | +1.1% | 259,000 |
| 2017/07/20 | 1,166 | 1,171 | 1,156 | 1,162 | +9 | +0.8% | 222,800 |
| 2017/07/19 | 1,170 | 1,172 | 1,150 | 1,153 | -27 | -2.3% | 312,200 |
| 2017/07/18 | 1,158 | 1,183 | 1,154 | 1,180 | +12 | +1% | 394,800 |
| 2017/07/14 | 1,117 | 1,178 | 1,117 | 1,168 | +47 | +4.2% | 531,400 |
| 2017/07/13 | 1,118 | 1,127 | 1,111 | 1,121 | +4 | +0.4% | 196,600 |
| 2017/07/12 | 1,120 | 1,121 | 1,111 | 1,117 | -3 | -0.3% | 181,400 |
| 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 |
1951～
2000
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
