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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,353 | 1,363 | 1,344 | 1,348 | -10 | -0.7% | 202,000 |
| 2014/01/22 | 1,362 | 1,366 | 1,341 | 1,358 | +6 | +0.4% | 299,600 |
| 2014/01/21 | 1,354 | 1,377 | 1,345 | 1,352 | +11 | +0.8% | 313,300 |
| 2014/01/20 | 1,350 | 1,364 | 1,323 | 1,341 | -21 | -1.5% | 222,400 |
| 2014/01/17 | 1,371 | 1,378 | 1,356 | 1,362 | -9 | -0.7% | 133,200 |
| 2014/01/16 | 1,381 | 1,389 | 1,367 | 1,371 | -8 | -0.6% | 321,500 |
| 2014/01/15 | 1,375 | 1,381 | 1,357 | 1,379 | +39 | +2.9% | 496,200 |
| 2014/01/14 | 1,356 | 1,359 | 1,326 | 1,340 | -32 | -2.3% | 403,000 |
| 2014/01/10 | 1,301 | 1,374 | 1,301 | 1,372 | +72 | +5.5% | 709,300 |
| 2014/01/09 | 1,329 | 1,329 | 1,288 | 1,300 | -19 | -1.4% | 290,800 |
| 2014/01/08 | 1,306 | 1,319 | 1,293 | 1,319 | +19 | +1.5% | 211,000 |
| 2014/01/07 | 1,300 | 1,330 | 1,292 | 1,300 | +2 | +0.2% | 318,300 |
| 2014/01/06 | 1,324 | 1,325 | 1,287 | 1,298 | -26 | -2% | 473,900 |
| 2013/12/30 | 1,323 | 1,326 | 1,318 | 1,324 | +1 | +0.1% | 117,000 |
| 2013/12/27 | 1,295 | 1,326 | 1,292 | 1,323 | +30 | +2.3% | 321,000 |
| 2013/12/26 | 1,279 | 1,300 | 1,279 | 1,293 | +20 | +1.6% | 283,000 |
| 2013/12/25 | 1,238 | 1,278 | 1,235 | 1,273 | +38 | +3.1% | 619,000 |
| 2013/12/24 | 1,256 | 1,262 | 1,231 | 1,235 | -15 | -1.2% | 422,000 |
| 2013/12/20 | 1,266 | 1,266 | 1,245 | 1,250 | -17 | -1.3% | 173,000 |
| 2013/12/19 | 1,257 | 1,270 | 1,257 | 1,267 | +14 | +1.1% | 328,000 |
| 2013/12/18 | 1,258 | 1,266 | 1,245 | 1,253 | -3 | -0.2% | 282,000 |
| 2013/12/17 | 1,220 | 1,261 | 1,216 | 1,256 | +37 | +3% | 370,000 |
| 2013/12/16 | 1,245 | 1,248 | 1,219 | 1,219 | -39 | -3.1% | 198,000 |
| 2013/12/13 | 1,242 | 1,266 | 1,232 | 1,258 | +11 | +0.9% | 430,000 |
| 2013/12/12 | 1,255 | 1,255 | 1,239 | 1,247 | -18 | -1.4% | 129,000 |
| 2013/12/11 | 1,267 | 1,271 | 1,252 | 1,265 | -17 | -1.3% | 241,000 |
| 2013/12/10 | 1,292 | 1,295 | 1,266 | 1,282 | -4 | -0.3% | 223,000 |
| 2013/12/09 | 1,274 | 1,286 | 1,266 | 1,286 | +38 | +3% | 121,000 |
| 2013/12/06 | 1,259 | 1,266 | 1,240 | 1,248 | -17 | -1.3% | 324,000 |
| 2013/12/05 | 1,268 | 1,285 | 1,261 | 1,265 | -18 | -1.4% | 223,000 |
| 2013/12/04 | 1,300 | 1,304 | 1,280 | 1,283 | -20 | -1.5% | 195,000 |
| 2013/12/03 | 1,322 | 1,325 | 1,303 | 1,303 | -18 | -1.4% | 226,000 |
| 2013/12/02 | 1,304 | 1,328 | 1,304 | 1,321 | +7 | +0.5% | 260,000 |
| 2013/11/29 | 1,320 | 1,338 | 1,306 | 1,314 | -13 | -1% | 357,000 |
| 2013/11/28 | 1,304 | 1,330 | 1,304 | 1,327 | +27 | +2.1% | 242,000 |
| 2013/11/27 | 1,300 | 1,321 | 1,300 | 1,300 | -15 | -1.1% | 268,000 |
| 2013/11/26 | 1,311 | 1,321 | 1,301 | 1,315 | -15 | -1.1% | 452,000 |
| 2013/11/25 | 1,350 | 1,376 | 1,330 | 1,330 | -27 | -2% | 474,000 |
| 2013/11/22 | 1,330 | 1,375 | 1,322 | 1,357 | +29 | +2.2% | 1,027,000 |
| 2013/11/21 | 1,304 | 1,328 | 1,297 | 1,328 | +25 | +1.9% | 420,000 |
| 2013/11/20 | 1,270 | 1,305 | 1,269 | 1,303 | +18 | +1.4% | 347,000 |
| 2013/11/19 | 1,290 | 1,300 | 1,281 | 1,285 | -18 | -1.4% | 297,000 |
| 2013/11/18 | 1,306 | 1,317 | 1,291 | 1,303 | -3 | -0.2% | 273,000 |
| 2013/11/15 | 1,290 | 1,319 | 1,281 | 1,306 | +14 | +1.1% | 404,000 |
| 2013/11/14 | 1,330 | 1,330 | 1,287 | 1,292 | -25 | -1.9% | 535,000 |
| 2013/11/13 | 1,324 | 1,330 | 1,308 | 1,317 | -7 | -0.5% | 494,000 |
| 2013/11/12 | 1,285 | 1,329 | 1,282 | 1,324 | +45 | +3.5% | 668,000 |
| 2013/11/11 | 1,278 | 1,287 | 1,271 | 1,279 | +2 | +0.2% | 312,000 |
| 2013/11/08 | 1,266 | 1,286 | 1,254 | 1,277 | -1 | -0.1% | 424,000 |
| 2013/11/07 | 1,275 | 1,299 | 1,271 | 1,278 | -25 | -1.9% | 1,030,000 |
2651～
2700
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
