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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
件表示中 / 3768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 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 理計器 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82倍 | 1.98倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| メニコン | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09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 |
| 東京計器 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
