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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,232 | 1,243 | 1,230 | 1,234 | -4 | -0.3% | 135,200 |
| 2014/08/28 | 1,236 | 1,248 | 1,230 | 1,238 | ±0 | ±0% | 216,200 |
| 2014/08/27 | 1,224 | 1,252 | 1,224 | 1,238 | +13 | +1.1% | 380,300 |
| 2014/08/26 | 1,240 | 1,240 | 1,220 | 1,225 | -4 | -0.3% | 178,000 |
| 2014/08/25 | 1,232 | 1,243 | 1,223 | 1,229 | +17 | +1.4% | 307,600 |
| 2014/08/22 | 1,220 | 1,220 | 1,206 | 1,212 | -2 | -0.2% | 206,600 |
| 2014/08/21 | 1,212 | 1,253 | 1,205 | 1,214 | +16 | +1.3% | 723,100 |
| 2014/08/20 | 1,207 | 1,212 | 1,195 | 1,198 | -9 | -0.7% | 122,200 |
| 2014/08/19 | 1,185 | 1,208 | 1,180 | 1,207 | +32 | +2.7% | 246,100 |
| 2014/08/18 | 1,175 | 1,181 | 1,171 | 1,175 | ±0 | ±0% | 143,400 |
| 2014/08/15 | 1,186 | 1,195 | 1,171 | 1,175 | -11 | -0.9% | 216,600 |
| 2014/08/14 | 1,172 | 1,193 | 1,165 | 1,186 | +13 | +1.1% | 368,000 |
| 2014/08/13 | 1,164 | 1,178 | 1,161 | 1,173 | -5 | -0.4% | 501,800 |
| 2014/08/12 | 1,196 | 1,207 | 1,176 | 1,178 | -19 | -1.6% | 396,100 |
| 2014/08/11 | 1,205 | 1,208 | 1,183 | 1,197 | +2 | +0.2% | 385,700 |
| 2014/08/08 | 1,202 | 1,224 | 1,190 | 1,195 | -13 | -1.1% | 678,400 |
| 2014/08/07 | 1,231 | 1,234 | 1,202 | 1,208 | -29 | -2.3% | 472,600 |
| 2014/08/06 | 1,248 | 1,252 | 1,218 | 1,237 | -17 | -1.4% | 410,200 |
| 2014/08/05 | 1,230 | 1,282 | 1,210 | 1,254 | +35 | +2.9% | 1,518,400 |
| 2014/08/04 | 1,234 | 1,234 | 1,215 | 1,219 | -14 | -1.1% | 277,600 |
| 2014/08/01 | 1,214 | 1,237 | 1,212 | 1,233 | ±0 | ±0% | 232,000 |
| 2014/07/31 | 1,238 | 1,242 | 1,229 | 1,233 | +1 | +0.1% | 168,300 |
| 2014/07/30 | 1,223 | 1,242 | 1,221 | 1,232 | -1 | -0.1% | 239,900 |
| 2014/07/29 | 1,219 | 1,241 | 1,219 | 1,233 | +7 | +0.6% | 200,600 |
| 2014/07/28 | 1,248 | 1,255 | 1,224 | 1,226 | -12 | -1% | 583,900 |
| 2014/07/25 | 1,236 | 1,240 | 1,220 | 1,238 | +10 | +0.8% | 391,800 |
| 2014/07/24 | 1,221 | 1,255 | 1,218 | 1,228 | +17 | +1.4% | 906,100 |
| 2014/07/23 | 1,209 | 1,219 | 1,203 | 1,211 | +10 | +0.8% | 310,700 |
| 2014/07/22 | 1,199 | 1,205 | 1,188 | 1,201 | +14 | +1.2% | 342,000 |
| 2014/07/18 | 1,174 | 1,203 | 1,170 | 1,187 | -6 | -0.5% | 321,700 |
| 2014/07/17 | 1,199 | 1,199 | 1,184 | 1,193 | ±0 | ±0% | 244,600 |
| 2014/07/16 | 1,176 | 1,197 | 1,175 | 1,193 | +14 | +1.2% | 266,300 |
| 2014/07/15 | 1,184 | 1,186 | 1,172 | 1,179 | -3 | -0.3% | 252,500 |
| 2014/07/14 | 1,168 | 1,182 | 1,163 | 1,182 | +9 | +0.8% | 183,900 |
| 2014/07/11 | 1,169 | 1,176 | 1,156 | 1,173 | -6 | -0.5% | 241,400 |
| 2014/07/10 | 1,188 | 1,192 | 1,175 | 1,179 | -7 | -0.6% | 197,400 |
| 2014/07/09 | 1,174 | 1,187 | 1,166 | 1,186 | -2 | -0.2% | 212,400 |
| 2014/07/08 | 1,200 | 1,202 | 1,185 | 1,188 | -22 | -1.8% | 266,000 |
| 2014/07/07 | 1,216 | 1,217 | 1,202 | 1,210 | -5 | -0.4% | 225,500 |
| 2014/07/04 | 1,220 | 1,225 | 1,211 | 1,215 | -3 | -0.2% | 147,900 |
| 2014/07/03 | 1,203 | 1,220 | 1,198 | 1,218 | +15 | +1.2% | 187,100 |
| 2014/07/02 | 1,216 | 1,218 | 1,201 | 1,203 | -8 | -0.7% | 142,000 |
| 2014/07/01 | 1,202 | 1,230 | 1,201 | 1,211 | +8 | +0.7% | 304,800 |
| 2014/06/30 | 1,200 | 1,204 | 1,187 | 1,203 | +3 | +0.3% | 326,000 |
| 2014/06/27 | 1,210 | 1,211 | 1,181 | 1,200 | -11 | -0.9% | 336,800 |
| 2014/06/26 | 1,216 | 1,229 | 1,208 | 1,211 | -5 | -0.4% | 147,200 |
| 2014/06/25 | 1,228 | 1,232 | 1,209 | 1,216 | -12 | -1% | 259,900 |
| 2014/06/24 | 1,238 | 1,260 | 1,213 | 1,228 | +3 | +0.2% | 760,500 |
| 2014/06/23 | 1,218 | 1,234 | 1,213 | 1,225 | +23 | +1.9% | 260,400 |
| 2014/06/20 | 1,235 | 1,237 | 1,200 | 1,202 | -37 | -3% | 585,700 |
2501～
2550
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
