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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,230 | 1,323 | 1,225 | 1,303 | +113 | +9.5% | 2,142,000 |
| 2013/11/05 | 1,211 | 1,226 | 1,183 | 1,190 | -12 | -1% | 611,000 |
| 2013/11/01 | 1,215 | 1,215 | 1,190 | 1,202 | -13 | -1.1% | 428,000 |
| 2013/10/31 | 1,201 | 1,235 | 1,201 | 1,215 | +16 | +1.3% | 584,000 |
| 2013/10/30 | 1,181 | 1,201 | 1,181 | 1,199 | +23 | +2% | 877,000 |
| 2013/10/29 | 1,177 | 1,184 | 1,170 | 1,176 | -1 | -0.1% | 199,000 |
| 2013/10/28 | 1,160 | 1,183 | 1,156 | 1,177 | +17 | +1.5% | 340,000 |
| 2013/10/25 | 1,179 | 1,191 | 1,160 | 1,160 | -17 | -1.4% | 412,000 |
| 2013/10/24 | 1,168 | 1,180 | 1,156 | 1,177 | +5 | +0.4% | 225,000 |
| 2013/10/23 | 1,180 | 1,192 | 1,167 | 1,172 | -8 | -0.7% | 360,000 |
| 2013/10/22 | 1,169 | 1,184 | 1,169 | 1,180 | +12 | +1% | 159,000 |
| 2013/10/21 | 1,150 | 1,168 | 1,150 | 1,168 | +32 | +2.8% | 324,000 |
| 2013/10/18 | 1,165 | 1,165 | 1,136 | 1,136 | -25 | -2.2% | 281,000 |
| 2013/10/17 | 1,183 | 1,185 | 1,155 | 1,161 | -2 | -0.2% | 346,000 |
| 2013/10/16 | 1,142 | 1,170 | 1,142 | 1,163 | +22 | +1.9% | 292,000 |
| 2013/10/15 | 1,173 | 1,180 | 1,139 | 1,141 | -20 | -1.7% | 442,000 |
| 2013/10/11 | 1,184 | 1,186 | 1,155 | 1,161 | -3 | -0.3% | 452,000 |
| 2013/10/10 | 1,143 | 1,168 | 1,143 | 1,164 | +22 | +1.9% | 307,000 |
| 2013/10/09 | 1,146 | 1,147 | 1,130 | 1,142 | -22 | -1.9% | 433,000 |
| 2013/10/08 | 1,150 | 1,176 | 1,137 | 1,164 | +7 | +0.6% | 703,000 |
| 2013/10/07 | 1,200 | 1,205 | 1,126 | 1,157 | -22 | -1.9% | 1,109,000 |
| 2013/10/04 | 1,128 | 1,192 | 1,120 | 1,179 | +63 | +5.6% | 1,405,000 |
| 2013/10/03 | 1,095 | 1,125 | 1,073 | 1,116 | +43 | +4% | 1,133,000 |
| 2013/10/02 | 1,086 | 1,087 | 1,065 | 1,073 | +9 | +0.8% | 735,000 |
| 2013/10/01 | 1,035 | 1,069 | 1,031 | 1,064 | +31 | +3% | 720,000 |
| 2013/09/30 | 1,058 | 1,064 | 1,032 | 1,033 | -61 | -5.6% | 1,087,000 |
| 2013/09/27 | 1,093 | 1,102 | 1,081 | 1,094 | +5 | +0.5% | 731,000 |
| 2013/09/26 | 1,077 | 1,091 | 1,066 | 1,089 | +4 | +0.4% | 453,000 |
| 2013/09/25 | 1,064 | 1,090 | 1,050 | 1,085 | +3 | +0.3% | 411,000 |
| 2013/09/24 | 1,101 | 1,118 | 1,080 | 1,082 | -41 | -3.7% | 1,008,000 |
| 2013/09/20 | 1,122 | 1,132 | 1,111 | 1,123 | -11 | -1% | 362,000 |
| 2013/09/19 | 1,132 | 1,135 | 1,118 | 1,134 | -1 | -0.1% | 510,000 |
| 2013/09/18 | 1,134 | 1,153 | 1,128 | 1,135 | -9 | -0.8% | 318,000 |
| 2013/09/17 | 1,126 | 1,150 | 1,126 | 1,144 | +18 | +1.6% | 445,000 |
| 2013/09/13 | 1,101 | 1,129 | 1,101 | 1,126 | +9 | +0.8% | 584,000 |
| 2013/09/12 | 1,127 | 1,135 | 1,113 | 1,117 | -10 | -0.9% | 339,000 |
| 2013/09/11 | 1,139 | 1,146 | 1,116 | 1,127 | -12 | -1.1% | 364,000 |
| 2013/09/10 | 1,113 | 1,139 | 1,113 | 1,139 | +26 | +2.3% | 341,000 |
| 2013/09/09 | 1,100 | 1,114 | 1,092 | 1,113 | +41 | +3.8% | 219,000 |
| 2013/09/06 | 1,100 | 1,106 | 1,062 | 1,072 | -34 | -3.1% | 348,000 |
| 2013/09/05 | 1,104 | 1,113 | 1,091 | 1,106 | +10 | +0.9% | 230,000 |
| 2013/09/04 | 1,070 | 1,102 | 1,061 | 1,096 | +26 | +2.4% | 355,000 |
| 2013/09/03 | 1,055 | 1,086 | 1,055 | 1,070 | +32 | +3.1% | 336,000 |
| 2013/09/02 | 1,069 | 1,075 | 1,034 | 1,038 | -35 | -3.3% | 266,000 |
| 2013/08/30 | 1,061 | 1,082 | 1,052 | 1,073 | +16 | +1.5% | 605,000 |
| 2013/08/29 | 1,045 | 1,064 | 1,032 | 1,057 | +12 | +1.1% | 394,000 |
| 2013/08/28 | 1,045 | 1,052 | 1,025 | 1,045 | -23 | -2.2% | 293,000 |
| 2013/08/27 | 1,075 | 1,078 | 1,065 | 1,068 | -20 | -1.8% | 157,000 |
| 2013/08/26 | 1,106 | 1,110 | 1,082 | 1,088 | -18 | -1.6% | 205,000 |
| 2013/08/23 | 1,064 | 1,113 | 1,064 | 1,106 | +48 | +4.5% | 390,000 |
2701～
2750
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
