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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,163 | 1,171 | 1,139 | 1,142 | -30 | -2.6% | 300,800 |
| 2014/04/04 | 1,173 | 1,190 | 1,168 | 1,172 | -9 | -0.8% | 236,400 |
| 2014/04/03 | 1,180 | 1,198 | 1,177 | 1,181 | +18 | +1.5% | 550,200 |
| 2014/04/02 | 1,144 | 1,172 | 1,144 | 1,163 | +21 | +1.8% | 434,200 |
| 2014/04/01 | 1,150 | 1,162 | 1,137 | 1,142 | -4 | -0.3% | 412,100 |
| 2014/03/31 | 1,145 | 1,149 | 1,127 | 1,146 | +14 | +1.2% | 379,700 |
| 2014/03/28 | 1,110 | 1,136 | 1,102 | 1,132 | +24 | +2.2% | 487,900 |
| 2014/03/27 | 1,100 | 1,110 | 1,078 | 1,108 | -7 | -0.6% | 475,300 |
| 2014/03/26 | 1,105 | 1,124 | 1,105 | 1,115 | +12 | +1.1% | 356,100 |
| 2014/03/25 | 1,115 | 1,129 | 1,101 | 1,103 | -14 | -1.3% | 501,200 |
| 2014/03/24 | 1,112 | 1,140 | 1,101 | 1,117 | +4 | +0.4% | 698,400 |
| 2014/03/20 | 1,134 | 1,149 | 1,113 | 1,113 | ±0 | ±0% | 647,000 |
| 2014/03/19 | 1,124 | 1,134 | 1,105 | 1,113 | -11 | -1% | 407,700 |
| 2014/03/18 | 1,131 | 1,132 | 1,119 | 1,124 | -4 | -0.4% | 468,900 |
| 2014/03/17 | 1,105 | 1,143 | 1,105 | 1,128 | +11 | +1% | 579,900 |
| 2014/03/14 | 1,147 | 1,150 | 1,112 | 1,117 | -73 | -6.1% | 1,006,100 |
| 2014/03/13 | 1,167 | 1,198 | 1,167 | 1,190 | +25 | +2.1% | 814,700 |
| 2014/03/12 | 1,172 | 1,180 | 1,160 | 1,165 | -18 | -1.5% | 710,900 |
| 2014/03/11 | 1,215 | 1,235 | 1,177 | 1,183 | -29 | -2.4% | 1,164,900 |
| 2014/03/10 | 1,225 | 1,241 | 1,203 | 1,212 | -13 | -1.1% | 1,130,900 |
| 2014/03/07 | 1,285 | 1,295 | 1,213 | 1,225 | -30 | -2.4% | 1,567,000 |
| 2014/03/06 | 1,224 | 1,266 | 1,220 | 1,255 | +31 | +2.5% | 281,800 |
| 2014/03/05 | 1,261 | 1,267 | 1,217 | 1,224 | -29 | -2.3% | 400,300 |
| 2014/03/04 | 1,234 | 1,260 | 1,232 | 1,253 | +4 | +0.3% | 317,900 |
| 2014/03/03 | 1,265 | 1,291 | 1,224 | 1,249 | -42 | -3.3% | 360,400 |
| 2014/02/28 | 1,308 | 1,312 | 1,282 | 1,291 | -14 | -1.1% | 140,600 |
| 2014/02/27 | 1,314 | 1,325 | 1,301 | 1,305 | -9 | -0.7% | 344,400 |
| 2014/02/26 | 1,323 | 1,334 | 1,305 | 1,314 | -14 | -1.1% | 218,300 |
| 2014/02/25 | 1,323 | 1,329 | 1,295 | 1,328 | +18 | +1.4% | 272,600 |
| 2014/02/24 | 1,320 | 1,340 | 1,300 | 1,310 | +3 | +0.2% | 233,100 |
| 2014/02/21 | 1,287 | 1,314 | 1,282 | 1,307 | +28 | +2.2% | 137,000 |
| 2014/02/20 | 1,285 | 1,290 | 1,255 | 1,279 | -21 | -1.6% | 305,600 |
| 2014/02/19 | 1,303 | 1,329 | 1,285 | 1,300 | -2 | -0.2% | 351,700 |
| 2014/02/18 | 1,233 | 1,308 | 1,233 | 1,302 | +72 | +5.9% | 381,000 |
| 2014/02/17 | 1,216 | 1,246 | 1,205 | 1,230 | +20 | +1.7% | 336,100 |
| 2014/02/14 | 1,228 | 1,231 | 1,200 | 1,210 | -14 | -1.1% | 262,200 |
| 2014/02/13 | 1,265 | 1,265 | 1,211 | 1,224 | -40 | -3.2% | 283,900 |
| 2014/02/12 | 1,271 | 1,273 | 1,250 | 1,264 | +5 | +0.4% | 185,500 |
| 2014/02/10 | 1,271 | 1,274 | 1,252 | 1,259 | +23 | +1.9% | 165,300 |
| 2014/02/07 | 1,257 | 1,264 | 1,223 | 1,236 | +9 | +0.7% | 257,100 |
| 2014/02/06 | 1,240 | 1,259 | 1,213 | 1,227 | -13 | -1% | 326,700 |
| 2014/02/05 | 1,230 | 1,244 | 1,205 | 1,240 | +25 | +2.1% | 382,400 |
| 2014/02/04 | 1,239 | 1,244 | 1,197 | 1,215 | -38 | -3% | 513,100 |
| 2014/02/03 | 1,275 | 1,279 | 1,244 | 1,253 | -43 | -3.3% | 265,200 |
| 2014/01/31 | 1,316 | 1,328 | 1,270 | 1,296 | -11 | -0.8% | 237,600 |
| 2014/01/30 | 1,297 | 1,310 | 1,290 | 1,307 | -26 | -2% | 298,400 |
| 2014/01/29 | 1,305 | 1,335 | 1,303 | 1,333 | +58 | +4.5% | 257,200 |
| 2014/01/28 | 1,327 | 1,329 | 1,275 | 1,275 | -38 | -2.9% | 307,800 |
| 2014/01/27 | 1,285 | 1,327 | 1,285 | 1,313 | -18 | -1.4% | 285,800 |
| 2014/01/24 | 1,329 | 1,357 | 1,313 | 1,331 | -17 | -1.3% | 304,200 |
2601～
2650
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
