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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,068 | 1,090 | 1,068 | 1,089 | +20 | +1.9% | 89,700 |
| 2024/01/30 | 1,069 | 1,076 | 1,068 | 1,069 | -9 | -0.8% | 124,600 |
| 2024/01/29 | 1,068 | 1,082 | 1,068 | 1,078 | +10 | +0.9% | 114,900 |
| 2024/01/26 | 1,070 | 1,077 | 1,066 | 1,068 | -5 | -0.5% | 78,400 |
| 2024/01/25 | 1,078 | 1,085 | 1,072 | 1,073 | -15 | -1.4% | 132,500 |
| 2024/01/24 | 1,100 | 1,103 | 1,081 | 1,088 | -15 | -1.4% | 117,100 |
| 2024/01/23 | 1,115 | 1,118 | 1,094 | 1,103 | -6 | -0.5% | 227,900 |
| 2024/01/22 | 1,083 | 1,109 | 1,082 | 1,109 | +38 | +3.5% | 269,500 |
| 2024/01/19 | 1,056 | 1,079 | 1,056 | 1,071 | +17 | +1.6% | 207,500 |
| 2024/01/18 | 1,042 | 1,059 | 1,042 | 1,054 | +8 | +0.8% | 85,600 |
| 2024/01/17 | 1,044 | 1,068 | 1,044 | 1,046 | ±0 | ±0% | 161,900 |
| 2024/01/16 | 1,049 | 1,055 | 1,043 | 1,046 | -3 | -0.3% | 69,500 |
| 2024/01/15 | 1,021 | 1,055 | 1,021 | 1,049 | +17 | +1.6% | 143,100 |
| 2024/01/12 | 1,034 | 1,039 | 1,027 | 1,032 | -1 | -0.1% | 113,900 |
| 2024/01/11 | 1,040 | 1,045 | 1,031 | 1,033 | -5 | -0.5% | 152,500 |
| 2024/01/10 | 1,030 | 1,047 | 1,030 | 1,038 | +1 | +0.1% | 113,300 |
| 2024/01/09 | 1,037 | 1,043 | 1,026 | 1,037 | -1 | -0.1% | 163,400 |
| 2024/01/05 | 1,050 | 1,052 | 1,034 | 1,038 | -7 | -0.7% | 144,500 |
| 2024/01/04 | 1,030 | 1,048 | 1,014 | 1,045 | +15 | +1.5% | 192,900 |
| 2023/12/29 | 1,020 | 1,032 | 1,015 | 1,030 | +10 | +1% | 479,600 |
| 2023/12/28 | 1,000 | 1,020 | 994 | 1,020 | +5 | +0.5% | 128,600 |
| 2023/12/27 | 1,006 | 1,021 | 1,003 | 1,015 | +19 | +1.9% | 223,800 |
| 2023/12/26 | 991 | 1,002 | 988 | 996 | +7 | +0.7% | 174,000 |
| 2023/12/25 | 1,010 | 1,010 | 988 | 989 | -6 | -0.6% | 169,200 |
| 2023/12/22 | 982 | 1,012 | 982 | 995 | +43 | +4.5% | 302,700 |
| 2023/12/21 | 951 | 958 | 951 | 952 | -13 | -1.3% | 85,600 |
| 2023/12/20 | 964 | 970 | 964 | 965 | +6 | +0.6% | 81,500 |
| 2023/12/19 | 970 | 970 | 955 | 959 | -7 | -0.7% | 119,300 |
| 2023/12/18 | 955 | 968 | 950 | 966 | -6 | -0.6% | 115,900 |
| 2023/12/15 | 963 | 975 | 963 | 972 | +6 | +0.6% | 279,200 |
| 2023/12/14 | 974 | 982 | 961 | 966 | -8 | -0.8% | 129,400 |
| 2023/12/13 | 980 | 982 | 972 | 974 | -3 | -0.3% | 81,200 |
| 2023/12/12 | 980 | 988 | 976 | 977 | ±0 | ±0% | 91,200 |
| 2023/12/11 | 985 | 986 | 972 | 977 | +2 | +0.2% | 98,300 |
| 2023/12/08 | 989 | 994 | 971 | 975 | -19 | -1.9% | 138,800 |
| 2023/12/07 | 1,000 | 1,005 | 992 | 994 | -12 | -1.2% | 93,300 |
| 2023/12/06 | 994 | 1,011 | 994 | 1,006 | +12 | +1.2% | 88,400 |
| 2023/12/05 | 1,006 | 1,015 | 994 | 994 | -11 | -1.1% | 114,000 |
| 2023/12/04 | 1,000 | 1,006 | 997 | 1,005 | -4 | -0.4% | 84,600 |
| 2023/12/01 | 1,010 | 1,027 | 1,008 | 1,009 | +3 | +0.3% | 137,600 |
| 2023/11/30 | 992 | 1,006 | 989 | 1,006 | +9 | +0.9% | 155,500 |
| 2023/11/29 | 982 | 999 | 982 | 997 | +2 | +0.2% | 74,700 |
| 2023/11/28 | 984 | 995 | 981 | 995 | ±0 | ±0% | 76,200 |
| 2023/11/27 | 1,010 | 1,012 | 991 | 995 | -11 | -1.1% | 102,000 |
| 2023/11/24 | 1,001 | 1,012 | 999 | 1,006 | +10 | +1% | 138,300 |
| 2023/11/22 | 992 | 1,006 | 989 | 996 | +4 | +0.4% | 181,900 |
| 2023/11/21 | 958 | 994 | 958 | 992 | +30 | +3.1% | 232,300 |
| 2023/11/20 | 958 | 972 | 958 | 962 | +6 | +0.6% | 122,700 |
| 2023/11/17 | 955 | 958 | 948 | 956 | +3 | +0.3% | 109,800 |
| 2023/11/16 | 944 | 955 | 938 | 953 | +9 | +1% | 98,100 |
201～
250
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
