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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,258 | 1,258 | 1,228 | 1,239 | -15 | -1.2% | 445,100 |
| 2014/06/18 | 1,230 | 1,259 | 1,221 | 1,254 | +31 | +2.5% | 538,500 |
| 2014/06/17 | 1,219 | 1,237 | 1,216 | 1,223 | +13 | +1.1% | 377,800 |
| 2014/06/16 | 1,215 | 1,220 | 1,198 | 1,210 | +1 | +0.1% | 188,200 |
| 2014/06/13 | 1,180 | 1,214 | 1,180 | 1,209 | +8 | +0.7% | 252,200 |
| 2014/06/12 | 1,189 | 1,213 | 1,185 | 1,201 | +14 | +1.2% | 388,300 |
| 2014/06/11 | 1,194 | 1,202 | 1,172 | 1,187 | -7 | -0.6% | 396,000 |
| 2014/06/10 | 1,205 | 1,211 | 1,180 | 1,194 | -7 | -0.6% | 380,000 |
| 2014/06/09 | 1,219 | 1,219 | 1,194 | 1,201 | -7 | -0.6% | 140,000 |
| 2014/06/06 | 1,217 | 1,218 | 1,201 | 1,208 | +1 | +0.1% | 190,000 |
| 2014/06/05 | 1,229 | 1,230 | 1,194 | 1,207 | -13 | -1.1% | 326,200 |
| 2014/06/04 | 1,240 | 1,240 | 1,213 | 1,220 | -21 | -1.7% | 310,700 |
| 2014/06/03 | 1,250 | 1,256 | 1,225 | 1,241 | +7 | +0.6% | 554,200 |
| 2014/06/02 | 1,236 | 1,236 | 1,204 | 1,234 | +56 | +4.8% | 555,200 |
| 2014/05/30 | 1,166 | 1,183 | 1,163 | 1,178 | +18 | +1.6% | 309,000 |
| 2014/05/29 | 1,147 | 1,168 | 1,137 | 1,160 | +13 | +1.1% | 221,600 |
| 2014/05/28 | 1,161 | 1,170 | 1,142 | 1,147 | -15 | -1.3% | 309,700 |
| 2014/05/27 | 1,161 | 1,183 | 1,159 | 1,162 | +4 | +0.3% | 183,900 |
| 2014/05/26 | 1,157 | 1,159 | 1,142 | 1,158 | +17 | +1.5% | 121,200 |
| 2014/05/23 | 1,128 | 1,158 | 1,123 | 1,141 | +17 | +1.5% | 139,600 |
| 2014/05/22 | 1,111 | 1,131 | 1,100 | 1,124 | +25 | +2.3% | 164,800 |
| 2014/05/21 | 1,108 | 1,111 | 1,088 | 1,099 | -24 | -2.1% | 207,700 |
| 2014/05/20 | 1,143 | 1,143 | 1,119 | 1,123 | -3 | -0.3% | 98,500 |
| 2014/05/19 | 1,146 | 1,156 | 1,124 | 1,126 | -28 | -2.4% | 121,200 |
| 2014/05/16 | 1,155 | 1,163 | 1,146 | 1,154 | -26 | -2.2% | 211,900 |
| 2014/05/15 | 1,157 | 1,183 | 1,151 | 1,180 | +22 | +1.9% | 251,000 |
| 2014/05/14 | 1,153 | 1,164 | 1,133 | 1,158 | +7 | +0.6% | 283,700 |
| 2014/05/13 | 1,186 | 1,214 | 1,135 | 1,151 | -29 | -2.5% | 736,300 |
| 2014/05/12 | 1,185 | 1,203 | 1,168 | 1,180 | -5 | -0.4% | 609,400 |
| 2014/05/09 | 1,200 | 1,245 | 1,163 | 1,185 | +53 | +4.7% | 1,227,500 |
| 2014/05/08 | 1,128 | 1,144 | 1,117 | 1,132 | -2 | -0.2% | 200,900 |
| 2014/05/07 | 1,159 | 1,165 | 1,123 | 1,134 | -25 | -2.2% | 263,000 |
| 2014/05/02 | 1,172 | 1,177 | 1,153 | 1,159 | -5 | -0.4% | 250,700 |
| 2014/05/01 | 1,155 | 1,169 | 1,145 | 1,164 | +20 | +1.7% | 222,600 |
| 2014/04/30 | 1,140 | 1,154 | 1,135 | 1,144 | +9 | +0.8% | 360,000 |
| 2014/04/28 | 1,135 | 1,148 | 1,114 | 1,135 | -24 | -2.1% | 376,900 |
| 2014/04/25 | 1,141 | 1,174 | 1,125 | 1,159 | +24 | +2.1% | 325,400 |
| 2014/04/24 | 1,140 | 1,148 | 1,116 | 1,135 | -7 | -0.6% | 256,500 |
| 2014/04/23 | 1,122 | 1,154 | 1,122 | 1,142 | +29 | +2.6% | 203,100 |
| 2014/04/22 | 1,133 | 1,137 | 1,112 | 1,113 | -14 | -1.2% | 169,500 |
| 2014/04/21 | 1,113 | 1,139 | 1,110 | 1,127 | +14 | +1.3% | 173,700 |
| 2014/04/18 | 1,141 | 1,145 | 1,102 | 1,113 | -19 | -1.7% | 361,600 |
| 2014/04/17 | 1,126 | 1,141 | 1,125 | 1,132 | +10 | +0.9% | 257,900 |
| 2014/04/16 | 1,097 | 1,135 | 1,097 | 1,122 | +38 | +3.5% | 404,700 |
| 2014/04/15 | 1,093 | 1,104 | 1,071 | 1,084 | -9 | -0.8% | 431,400 |
| 2014/04/14 | 1,070 | 1,111 | 1,070 | 1,093 | +8 | +0.7% | 236,200 |
| 2014/04/11 | 1,077 | 1,098 | 1,061 | 1,085 | -26 | -2.3% | 358,500 |
| 2014/04/10 | 1,110 | 1,128 | 1,107 | 1,111 | +15 | +1.4% | 282,600 |
| 2014/04/09 | 1,122 | 1,128 | 1,094 | 1,096 | -40 | -3.5% | 364,500 |
| 2014/04/08 | 1,123 | 1,144 | 1,120 | 1,136 | -6 | -0.5% | 250,800 |
2551～
2600
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
