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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 834 | 835 | 803 | 821 | -15 | -1.8% | 743,600 |
| 2015/09/04 | 874 | 878 | 828 | 836 | -35 | -4% | 755,900 |
| 2015/09/03 | 908 | 912 | 865 | 871 | -33 | -3.7% | 1,035,500 |
| 2015/09/02 | 913 | 922 | 896 | 904 | -23 | -2.5% | 542,700 |
| 2015/09/01 | 950 | 951 | 927 | 927 | -30 | -3.1% | 209,600 |
| 2015/08/31 | 985 | 985 | 947 | 957 | -13 | -1.3% | 253,200 |
| 2015/08/28 | 941 | 975 | 934 | 970 | +35 | +3.7% | 434,300 |
| 2015/08/27 | 960 | 964 | 932 | 935 | -11 | -1.2% | 572,100 |
| 2015/08/26 | 922 | 955 | 915 | 946 | +24 | +2.6% | 318,900 |
| 2015/08/25 | 900 | 960 | 890 | 922 | -22 | -2.3% | 552,000 |
| 2015/08/24 | 970 | 971 | 940 | 944 | -42 | -4.3% | 576,200 |
| 2015/08/21 | 1,000 | 1,004 | 978 | 986 | -36 | -3.5% | 687,600 |
| 2015/08/20 | 1,030 | 1,044 | 1,019 | 1,022 | -13 | -1.3% | 280,500 |
| 2015/08/19 | 1,051 | 1,056 | 1,035 | 1,035 | -21 | -2% | 218,700 |
| 2015/08/18 | 1,038 | 1,067 | 1,038 | 1,056 | +20 | +1.9% | 430,500 |
| 2015/08/17 | 1,035 | 1,040 | 1,026 | 1,036 | +3 | +0.3% | 255,800 |
| 2015/08/14 | 1,055 | 1,056 | 1,030 | 1,033 | -30 | -2.8% | 373,600 |
| 2015/08/13 | 1,031 | 1,067 | 1,030 | 1,063 | +30 | +2.9% | 335,100 |
| 2015/08/12 | 1,051 | 1,056 | 1,029 | 1,033 | -28 | -2.6% | 477,800 |
| 2015/08/11 | 1,081 | 1,081 | 1,055 | 1,061 | -8 | -0.7% | 356,200 |
| 2015/08/10 | 1,050 | 1,074 | 1,047 | 1,069 | +15 | +1.4% | 254,900 |
| 2015/08/07 | 1,046 | 1,058 | 1,025 | 1,054 | +2 | +0.2% | 432,200 |
| 2015/08/06 | 1,040 | 1,069 | 1,035 | 1,052 | +9 | +0.9% | 378,300 |
| 2015/08/05 | 1,040 | 1,047 | 1,030 | 1,043 | +3 | +0.3% | 577,800 |
| 2015/08/04 | 1,058 | 1,066 | 1,025 | 1,040 | -138 | -11.7% | 1,617,700 |
| 2015/08/03 | 1,193 | 1,202 | 1,171 | 1,178 | -23 | -1.9% | 205,500 |
| 2015/07/31 | 1,196 | 1,207 | 1,185 | 1,201 | +26 | +2.2% | 176,600 |
| 2015/07/30 | 1,186 | 1,190 | 1,173 | 1,175 | -16 | -1.3% | 219,200 |
| 2015/07/29 | 1,219 | 1,219 | 1,182 | 1,191 | -15 | -1.2% | 140,500 |
| 2015/07/28 | 1,194 | 1,215 | 1,183 | 1,206 | +5 | +0.4% | 277,400 |
| 2015/07/27 | 1,204 | 1,212 | 1,196 | 1,201 | -4 | -0.3% | 174,000 |
| 2015/07/24 | 1,223 | 1,224 | 1,203 | 1,205 | -15 | -1.2% | 160,700 |
| 2015/07/23 | 1,221 | 1,230 | 1,215 | 1,220 | +6 | +0.5% | 183,000 |
| 2015/07/22 | 1,222 | 1,231 | 1,214 | 1,214 | -23 | -1.9% | 126,300 |
| 2015/07/21 | 1,229 | 1,239 | 1,222 | 1,237 | +11 | +0.9% | 118,700 |
| 2015/07/17 | 1,230 | 1,231 | 1,210 | 1,226 | -3 | -0.2% | 147,400 |
| 2015/07/16 | 1,248 | 1,249 | 1,221 | 1,229 | -14 | -1.1% | 190,000 |
| 2015/07/15 | 1,228 | 1,246 | 1,228 | 1,243 | +19 | +1.6% | 180,400 |
| 2015/07/14 | 1,244 | 1,248 | 1,220 | 1,224 | -2 | -0.2% | 301,900 |
| 2015/07/13 | 1,208 | 1,232 | 1,197 | 1,226 | +36 | +3% | 213,200 |
| 2015/07/10 | 1,222 | 1,222 | 1,186 | 1,190 | -44 | -3.6% | 619,200 |
| 2015/07/09 | 1,177 | 1,242 | 1,153 | 1,234 | +2 | +0.2% | 781,200 |
| 2015/07/08 | 1,276 | 1,278 | 1,232 | 1,232 | -45 | -3.5% | 249,900 |
| 2015/07/07 | 1,267 | 1,290 | 1,267 | 1,277 | +18 | +1.4% | 179,700 |
| 2015/07/06 | 1,276 | 1,289 | 1,258 | 1,259 | -33 | -2.6% | 228,900 |
| 2015/07/03 | 1,296 | 1,296 | 1,284 | 1,292 | -8 | -0.6% | 158,700 |
| 2015/07/02 | 1,310 | 1,323 | 1,296 | 1,300 | +13 | +1% | 355,900 |
| 2015/07/01 | 1,291 | 1,306 | 1,281 | 1,287 | +3 | +0.2% | 218,800 |
| 2015/06/30 | 1,261 | 1,288 | 1,258 | 1,284 | +13 | +1% | 292,000 |
| 2015/06/29 | 1,260 | 1,294 | 1,255 | 1,271 | -40 | -3.1% | 289,900 |
2251～
2300
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
