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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
