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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,300 | 1,313 | 1,294 | 1,311 | +6 | +0.5% | 323,000 |
| 2015/06/25 | 1,296 | 1,316 | 1,287 | 1,305 | -8 | -0.6% | 302,000 |
| 2015/06/24 | 1,320 | 1,328 | 1,306 | 1,313 | -7 | -0.5% | 417,600 |
| 2015/06/23 | 1,289 | 1,328 | 1,289 | 1,320 | +40 | +3.1% | 931,800 |
| 2015/06/22 | 1,239 | 1,284 | 1,239 | 1,280 | +39 | +3.1% | 771,800 |
| 2015/06/19 | 1,245 | 1,245 | 1,215 | 1,241 | +5 | +0.4% | 723,400 |
| 2015/06/18 | 1,237 | 1,248 | 1,230 | 1,236 | +2 | +0.2% | 462,600 |
| 2015/06/17 | 1,223 | 1,240 | 1,219 | 1,234 | +9 | +0.7% | 342,700 |
| 2015/06/16 | 1,219 | 1,244 | 1,219 | 1,225 | +6 | +0.5% | 349,000 |
| 2015/06/15 | 1,222 | 1,240 | 1,214 | 1,219 | -9 | -0.7% | 329,400 |
| 2015/06/12 | 1,205 | 1,228 | 1,200 | 1,228 | +32 | +2.7% | 654,200 |
| 2015/06/11 | 1,200 | 1,210 | 1,192 | 1,196 | -7 | -0.6% | 226,000 |
| 2015/06/10 | 1,172 | 1,209 | 1,172 | 1,203 | +32 | +2.7% | 531,200 |
| 2015/06/09 | 1,200 | 1,205 | 1,171 | 1,171 | -36 | -3% | 322,500 |
| 2015/06/08 | 1,182 | 1,211 | 1,176 | 1,207 | +27 | +2.3% | 612,100 |
| 2015/06/05 | 1,182 | 1,185 | 1,164 | 1,180 | -2 | -0.2% | 381,300 |
| 2015/06/04 | 1,184 | 1,189 | 1,177 | 1,182 | +13 | +1.1% | 225,800 |
| 2015/06/03 | 1,165 | 1,171 | 1,162 | 1,169 | -2 | -0.2% | 119,300 |
| 2015/06/02 | 1,183 | 1,185 | 1,168 | 1,171 | -12 | -1% | 281,900 |
| 2015/06/01 | 1,170 | 1,187 | 1,170 | 1,183 | +1 | +0.1% | 259,500 |
| 2015/05/29 | 1,171 | 1,189 | 1,167 | 1,182 | +4 | +0.3% | 361,000 |
| 2015/05/28 | 1,186 | 1,194 | 1,173 | 1,178 | -4 | -0.3% | 282,300 |
| 2015/05/27 | 1,182 | 1,189 | 1,172 | 1,182 | ±0 | ±0% | 374,900 |
| 2015/05/26 | 1,175 | 1,187 | 1,175 | 1,182 | +7 | +0.6% | 323,500 |
| 2015/05/25 | 1,175 | 1,189 | 1,165 | 1,175 | +12 | +1% | 347,300 |
| 2015/05/22 | 1,169 | 1,170 | 1,156 | 1,163 | -6 | -0.5% | 232,600 |
| 2015/05/21 | 1,150 | 1,179 | 1,150 | 1,169 | +23 | +2% | 574,500 |
| 2015/05/20 | 1,159 | 1,170 | 1,142 | 1,146 | -5 | -0.4% | 408,500 |
| 2015/05/19 | 1,139 | 1,160 | 1,135 | 1,151 | +19 | +1.7% | 634,900 |
| 2015/05/18 | 1,129 | 1,139 | 1,125 | 1,132 | +10 | +0.9% | 152,100 |
| 2015/05/15 | 1,141 | 1,145 | 1,119 | 1,122 | -15 | -1.3% | 341,200 |
| 2015/05/14 | 1,130 | 1,140 | 1,126 | 1,137 | -4 | -0.4% | 237,600 |
| 2015/05/13 | 1,131 | 1,148 | 1,127 | 1,141 | +4 | +0.4% | 477,200 |
| 2015/05/12 | 1,124 | 1,138 | 1,122 | 1,137 | +5 | +0.4% | 421,700 |
| 2015/05/11 | 1,094 | 1,132 | 1,060 | 1,132 | +35 | +3.2% | 757,500 |
| 2015/05/08 | 1,085 | 1,105 | 1,079 | 1,097 | +13 | +1.2% | 334,500 |
| 2015/05/07 | 1,093 | 1,100 | 1,066 | 1,084 | -18 | -1.6% | 527,700 |
| 2015/05/01 | 1,120 | 1,124 | 1,100 | 1,102 | -19 | -1.7% | 374,700 |
| 2015/04/30 | 1,126 | 1,137 | 1,118 | 1,121 | -7 | -0.6% | 292,000 |
| 2015/04/28 | 1,125 | 1,140 | 1,116 | 1,128 | +6 | +0.5% | 462,600 |
| 2015/04/27 | 1,116 | 1,124 | 1,111 | 1,122 | +3 | +0.3% | 235,800 |
| 2015/04/24 | 1,118 | 1,128 | 1,113 | 1,119 | -2 | -0.2% | 244,100 |
| 2015/04/23 | 1,119 | 1,124 | 1,111 | 1,121 | +2 | +0.2% | 255,500 |
| 2015/04/22 | 1,122 | 1,131 | 1,117 | 1,119 | -5 | -0.4% | 256,400 |
| 2015/04/21 | 1,115 | 1,132 | 1,115 | 1,124 | +16 | +1.4% | 312,500 |
| 2015/04/20 | 1,130 | 1,135 | 1,104 | 1,108 | -31 | -2.7% | 556,500 |
| 2015/04/17 | 1,138 | 1,155 | 1,132 | 1,139 | +3 | +0.3% | 485,800 |
| 2015/04/16 | 1,133 | 1,138 | 1,122 | 1,136 | -2 | -0.2% | 255,700 |
| 2015/04/15 | 1,137 | 1,154 | 1,129 | 1,138 | +1 | +0.1% | 493,600 |
| 2015/04/14 | 1,123 | 1,157 | 1,120 | 1,137 | +17 | +1.5% | 813,600 |
2301～
2350
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
