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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,167 | 1,175 | 1,143 | 1,155 | -22 | -1.9% | 423,500 |
| 2014/11/12 | 1,202 | 1,215 | 1,173 | 1,177 | -19 | -1.6% | 364,600 |
| 2014/11/11 | 1,190 | 1,203 | 1,185 | 1,196 | +21 | +1.8% | 630,900 |
| 2014/11/10 | 1,158 | 1,181 | 1,148 | 1,175 | +18 | +1.6% | 578,800 |
| 2014/11/07 | 1,140 | 1,165 | 1,126 | 1,157 | +30 | +2.7% | 480,700 |
| 2014/11/06 | 1,157 | 1,157 | 1,119 | 1,127 | -33 | -2.8% | 470,100 |
| 2014/11/05 | 1,164 | 1,185 | 1,133 | 1,160 | +12 | +1% | 819,400 |
| 2014/11/04 | 1,180 | 1,180 | 1,148 | 1,148 | +9 | +0.8% | 678,500 |
| 2014/10/31 | 1,118 | 1,146 | 1,109 | 1,139 | +44 | +4% | 477,200 |
| 2014/10/30 | 1,105 | 1,112 | 1,093 | 1,095 | -6 | -0.5% | 337,800 |
| 2014/10/29 | 1,105 | 1,118 | 1,096 | 1,101 | +5 | +0.5% | 304,400 |
| 2014/10/28 | 1,084 | 1,101 | 1,082 | 1,096 | +11 | +1% | 227,100 |
| 2014/10/27 | 1,085 | 1,101 | 1,082 | 1,085 | +11 | +1% | 281,500 |
| 2014/10/24 | 1,085 | 1,090 | 1,071 | 1,074 | +5 | +0.5% | 196,600 |
| 2014/10/23 | 1,063 | 1,078 | 1,056 | 1,069 | +8 | +0.8% | 300,900 |
| 2014/10/22 | 1,061 | 1,070 | 1,050 | 1,061 | +12 | +1.1% | 395,600 |
| 2014/10/21 | 1,083 | 1,083 | 1,042 | 1,049 | -27 | -2.5% | 315,800 |
| 2014/10/20 | 1,060 | 1,076 | 1,052 | 1,076 | +41 | +4% | 277,800 |
| 2014/10/17 | 1,054 | 1,063 | 1,030 | 1,035 | -18 | -1.7% | 309,300 |
| 2014/10/16 | 1,074 | 1,081 | 1,050 | 1,053 | -46 | -4.2% | 335,800 |
| 2014/10/15 | 1,085 | 1,101 | 1,073 | 1,099 | +22 | +2% | 345,200 |
| 2014/10/14 | 1,101 | 1,115 | 1,075 | 1,077 | -50 | -4.4% | 374,800 |
| 2014/10/10 | 1,121 | 1,129 | 1,117 | 1,127 | -10 | -0.9% | 288,300 |
| 2014/10/09 | 1,142 | 1,151 | 1,125 | 1,137 | -2 | -0.2% | 410,800 |
| 2014/10/08 | 1,148 | 1,155 | 1,136 | 1,139 | -17 | -1.5% | 312,300 |
| 2014/10/07 | 1,173 | 1,177 | 1,155 | 1,156 | -8 | -0.7% | 296,500 |
| 2014/10/06 | 1,176 | 1,179 | 1,161 | 1,164 | +8 | +0.7% | 333,100 |
| 2014/10/03 | 1,152 | 1,167 | 1,148 | 1,156 | +2 | +0.2% | 259,600 |
| 2014/10/02 | 1,184 | 1,184 | 1,154 | 1,154 | -36 | -3% | 384,400 |
| 2014/10/01 | 1,203 | 1,212 | 1,190 | 1,190 | -19 | -1.6% | 346,900 |
| 2014/09/30 | 1,230 | 1,239 | 1,200 | 1,209 | -18 | -1.5% | 427,700 |
| 2014/09/29 | 1,235 | 1,255 | 1,217 | 1,227 | +36 | +3% | 1,116,500 |
| 2014/09/26 | 1,201 | 1,211 | 1,181 | 1,191 | -39 | -3.2% | 485,200 |
| 2014/09/25 | 1,241 | 1,249 | 1,223 | 1,230 | -15 | -1.2% | 549,600 |
| 2014/09/24 | 1,248 | 1,249 | 1,234 | 1,245 | -3 | -0.2% | 195,800 |
| 2014/09/22 | 1,252 | 1,258 | 1,238 | 1,248 | -8 | -0.6% | 171,600 |
| 2014/09/19 | 1,249 | 1,258 | 1,241 | 1,256 | +7 | +0.6% | 306,700 |
| 2014/09/18 | 1,236 | 1,251 | 1,233 | 1,249 | +22 | +1.8% | 340,900 |
| 2014/09/17 | 1,235 | 1,240 | 1,224 | 1,227 | -9 | -0.7% | 207,000 |
| 2014/09/16 | 1,221 | 1,240 | 1,217 | 1,236 | +8 | +0.7% | 268,500 |
| 2014/09/12 | 1,219 | 1,236 | 1,219 | 1,228 | +3 | +0.2% | 328,100 |
| 2014/09/11 | 1,255 | 1,255 | 1,220 | 1,225 | -23 | -1.8% | 296,800 |
| 2014/09/10 | 1,247 | 1,254 | 1,236 | 1,248 | +15 | +1.2% | 245,500 |
| 2014/09/09 | 1,256 | 1,256 | 1,231 | 1,233 | -17 | -1.4% | 145,400 |
| 2014/09/08 | 1,235 | 1,255 | 1,227 | 1,250 | +27 | +2.2% | 310,100 |
| 2014/09/05 | 1,251 | 1,251 | 1,219 | 1,223 | -23 | -1.8% | 287,600 |
| 2014/09/04 | 1,235 | 1,254 | 1,227 | 1,246 | +9 | +0.7% | 273,800 |
| 2014/09/03 | 1,255 | 1,257 | 1,234 | 1,237 | -6 | -0.5% | 160,200 |
| 2014/09/02 | 1,250 | 1,255 | 1,236 | 1,243 | -4 | -0.3% | 315,600 |
| 2014/09/01 | 1,239 | 1,259 | 1,233 | 1,247 | +13 | +1.1% | 418,700 |
2451～
2500
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
