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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,059 | 1,068 | 1,046 | 1,058 | -17 | -1.6% | 395,000 |
| 2013/08/21 | 1,060 | 1,081 | 1,055 | 1,075 | +21 | +2% | 324,000 |
| 2013/08/20 | 1,088 | 1,100 | 1,049 | 1,054 | -54 | -4.9% | 473,000 |
| 2013/08/19 | 1,105 | 1,133 | 1,093 | 1,108 | +15 | +1.4% | 272,000 |
| 2013/08/16 | 1,097 | 1,108 | 1,085 | 1,093 | -23 | -2.1% | 394,000 |
| 2013/08/15 | 1,112 | 1,155 | 1,110 | 1,116 | +1 | +0.1% | 341,000 |
| 2013/08/14 | 1,105 | 1,127 | 1,095 | 1,115 | -5 | -0.4% | 769,000 |
| 2013/08/13 | 1,158 | 1,181 | 1,114 | 1,120 | -37 | -3.2% | 552,000 |
| 2013/08/12 | 1,181 | 1,181 | 1,156 | 1,157 | -30 | -2.5% | 171,000 |
| 2013/08/09 | 1,195 | 1,206 | 1,180 | 1,187 | +7 | +0.6% | 223,000 |
| 2013/08/08 | 1,188 | 1,223 | 1,178 | 1,180 | -17 | -1.4% | 225,000 |
| 2013/08/07 | 1,220 | 1,228 | 1,195 | 1,197 | -58 | -4.6% | 338,000 |
| 2013/08/06 | 1,284 | 1,284 | 1,227 | 1,255 | -40 | -3.1% | 509,000 |
| 2013/08/05 | 1,311 | 1,315 | 1,287 | 1,295 | -15 | -1.1% | 253,000 |
| 2013/08/02 | 1,282 | 1,314 | 1,250 | 1,310 | +28 | +2.2% | 391,000 |
| 2013/08/01 | 1,229 | 1,285 | 1,229 | 1,282 | +53 | +4.3% | 230,000 |
| 2013/07/31 | 1,230 | 1,242 | 1,216 | 1,229 | -11 | -0.9% | 138,000 |
| 2013/07/30 | 1,202 | 1,246 | 1,198 | 1,240 | +22 | +1.8% | 224,000 |
| 2013/07/29 | 1,252 | 1,276 | 1,217 | 1,218 | -71 | -5.5% | 294,000 |
| 2013/07/26 | 1,281 | 1,310 | 1,273 | 1,289 | -10 | -0.8% | 348,000 |
| 2013/07/25 | 1,310 | 1,310 | 1,295 | 1,299 | -8 | -0.6% | 156,000 |
| 2013/07/24 | 1,317 | 1,317 | 1,291 | 1,307 | -9 | -0.7% | 138,000 |
| 2013/07/23 | 1,305 | 1,317 | 1,296 | 1,316 | +11 | +0.8% | 148,000 |
| 2013/07/22 | 1,309 | 1,328 | 1,296 | 1,305 | +16 | +1.2% | 306,000 |
| 2013/07/19 | 1,315 | 1,320 | 1,282 | 1,289 | -21 | -1.6% | 764,000 |
| 2013/07/18 | 1,314 | 1,320 | 1,304 | 1,310 | +4 | +0.3% | 336,000 |
| 2013/07/17 | 1,290 | 1,338 | 1,273 | 1,306 | -40 | -3% | 1,528,000 |
| 2013/07/16 | 1,293 | 1,353 | 1,290 | 1,346 | +61 | +4.7% | 499,000 |
| 2013/07/12 | 1,266 | 1,291 | 1,266 | 1,285 | +23 | +1.8% | 268,000 |
| 2013/07/11 | 1,248 | 1,292 | 1,248 | 1,262 | ±0 | ±0% | 285,000 |
| 2013/07/10 | 1,288 | 1,292 | 1,250 | 1,262 | -9 | -0.7% | 386,000 |
| 2013/07/09 | 1,264 | 1,279 | 1,259 | 1,271 | +12 | +1% | 251,000 |
| 2013/07/08 | 1,285 | 1,294 | 1,259 | 1,259 | -5 | -0.4% | 241,000 |
| 2013/07/05 | 1,273 | 1,273 | 1,259 | 1,264 | +5 | +0.4% | 329,000 |
| 2013/07/04 | 1,298 | 1,298 | 1,253 | 1,259 | -39 | -3% | 514,000 |
| 2013/07/03 | 1,318 | 1,318 | 1,280 | 1,298 | -20 | -1.5% | 348,000 |
| 2013/07/02 | 1,333 | 1,333 | 1,297 | 1,318 | +11 | +0.8% | 307,000 |
| 2013/07/01 | 1,302 | 1,313 | 1,285 | 1,307 | +6 | +0.5% | 181,000 |
| 2013/06/28 | 1,254 | 1,317 | 1,254 | 1,301 | +47 | +3.7% | 234,000 |
| 2013/06/27 | 1,245 | 1,272 | 1,221 | 1,254 | -4 | -0.3% | 258,000 |
| 2013/06/26 | 1,260 | 1,282 | 1,256 | 1,258 | -7 | -0.6% | 301,000 |
| 2013/06/25 | 1,237 | 1,288 | 1,224 | 1,265 | -2 | -0.2% | 424,000 |
| 2013/06/24 | 1,274 | 1,295 | 1,262 | 1,267 | +18 | +1.4% | 277,000 |
| 2013/06/21 | 1,175 | 1,249 | 1,172 | 1,249 | +44 | +3.7% | 722,000 |
| 2013/06/20 | 1,219 | 1,219 | 1,180 | 1,205 | -15 | -1.2% | 227,000 |
| 2013/06/19 | 1,229 | 1,240 | 1,212 | 1,220 | +20 | +1.7% | 183,000 |
| 2013/06/18 | 1,210 | 1,210 | 1,180 | 1,200 | +2 | +0.2% | 267,000 |
| 2013/06/17 | 1,171 | 1,202 | 1,162 | 1,198 | +24 | +2% | 224,000 |
| 2013/06/14 | 1,186 | 1,200 | 1,165 | 1,174 | +6 | +0.5% | 377,000 |
| 2013/06/13 | 1,224 | 1,249 | 1,167 | 1,168 | -83 | -6.6% | 392,000 |
2751～
2800
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
