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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,195 | 1,263 | 1,193 | 1,251 | -4 | -0.3% | 294,000 |
| 2013/06/11 | 1,240 | 1,275 | 1,229 | 1,255 | -5 | -0.4% | 376,000 |
| 2013/06/10 | 1,191 | 1,267 | 1,191 | 1,260 | +94 | +8.1% | 273,000 |
| 2013/06/07 | 1,150 | 1,186 | 1,128 | 1,166 | -16 | -1.4% | 466,000 |
| 2013/06/06 | 1,219 | 1,239 | 1,171 | 1,182 | -69 | -5.5% | 401,000 |
| 2013/06/05 | 1,283 | 1,312 | 1,251 | 1,251 | -37 | -2.9% | 318,000 |
| 2013/06/04 | 1,273 | 1,291 | 1,250 | 1,288 | +1 | +0.1% | 477,000 |
| 2013/06/03 | 1,309 | 1,324 | 1,280 | 1,287 | -55 | -4.1% | 263,000 |
| 2013/05/31 | 1,371 | 1,396 | 1,330 | 1,342 | -20 | -1.5% | 334,000 |
| 2013/05/30 | 1,359 | 1,410 | 1,347 | 1,362 | +11 | +0.8% | 859,000 |
| 2013/05/29 | 1,310 | 1,369 | 1,289 | 1,351 | +72 | +5.6% | 400,000 |
| 2013/05/28 | 1,242 | 1,289 | 1,238 | 1,279 | +17 | +1.3% | 300,000 |
| 2013/05/27 | 1,300 | 1,300 | 1,237 | 1,262 | -58 | -4.4% | 496,000 |
| 2013/05/24 | 1,311 | 1,371 | 1,270 | 1,320 | -13 | -1% | 689,000 |
| 2013/05/23 | 1,421 | 1,448 | 1,333 | 1,333 | -97 | -6.8% | 626,000 |
| 2013/05/22 | 1,449 | 1,465 | 1,426 | 1,430 | -5 | -0.3% | 300,000 |
| 2013/05/21 | 1,469 | 1,474 | 1,425 | 1,435 | -27 | -1.8% | 362,000 |
| 2013/05/20 | 1,418 | 1,463 | 1,413 | 1,462 | +74 | +5.3% | 428,000 |
| 2013/05/17 | 1,369 | 1,400 | 1,351 | 1,388 | -11 | -0.8% | 974,000 |
| 2013/05/16 | 1,430 | 1,433 | 1,358 | 1,399 | -61 | -4.2% | 890,000 |
| 2013/05/15 | 1,493 | 1,499 | 1,448 | 1,460 | -34 | -2.3% | 523,000 |
| 2013/05/14 | 1,486 | 1,496 | 1,480 | 1,494 | +15 | +1% | 340,000 |
| 2013/05/13 | 1,440 | 1,486 | 1,440 | 1,479 | +40 | +2.8% | 415,000 |
| 2013/05/10 | 1,476 | 1,478 | 1,435 | 1,439 | -7 | -0.5% | 355,000 |
| 2013/05/09 | 1,430 | 1,467 | 1,429 | 1,446 | +4 | +0.3% | 478,000 |
| 2013/05/08 | 1,421 | 1,482 | 1,401 | 1,442 | -8 | -0.6% | 1,071,000 |
| 2013/05/07 | 1,420 | 1,452 | 1,418 | 1,450 | +35 | +2.5% | 536,000 |
| 2013/05/02 | 1,410 | 1,420 | 1,397 | 1,415 | -10 | -0.7% | 411,000 |
| 2013/05/01 | 1,395 | 1,440 | 1,380 | 1,425 | +43 | +3.1% | 1,019,000 |
| 2013/04/30 | 1,348 | 1,386 | 1,341 | 1,382 | +43 | +3.2% | 580,000 |
| 2013/04/26 | 1,358 | 1,358 | 1,324 | 1,339 | -12 | -0.9% | 373,000 |
| 2013/04/25 | 1,351 | 1,365 | 1,346 | 1,351 | +6 | +0.4% | 570,000 |
| 2013/04/24 | 1,350 | 1,356 | 1,340 | 1,345 | -5 | -0.4% | 390,000 |
| 2013/04/23 | 1,337 | 1,356 | 1,335 | 1,350 | +8 | +0.6% | 348,000 |
| 2013/04/22 | 1,349 | 1,371 | 1,332 | 1,342 | -4 | -0.3% | 458,000 |
| 2013/04/19 | 1,310 | 1,352 | 1,295 | 1,346 | +30 | +2.3% | 522,000 |
| 2013/04/18 | 1,358 | 1,358 | 1,316 | 1,316 | -35 | -2.6% | 485,000 |
| 2013/04/17 | 1,300 | 1,370 | 1,299 | 1,351 | +62 | +4.8% | 985,000 |
| 2013/04/16 | 1,251 | 1,298 | 1,235 | 1,289 | +16 | +1.3% | 821,000 |
| 2013/04/15 | 1,260 | 1,286 | 1,255 | 1,273 | +35 | +2.8% | 697,000 |
| 2013/04/12 | 1,240 | 1,245 | 1,228 | 1,238 | -6 | -0.5% | 325,000 |
| 2013/04/11 | 1,220 | 1,245 | 1,213 | 1,244 | +27 | +2.2% | 548,000 |
| 2013/04/10 | 1,217 | 1,224 | 1,204 | 1,217 | +5 | +0.4% | 520,000 |
| 2013/04/09 | 1,200 | 1,220 | 1,172 | 1,212 | +42 | +3.6% | 971,000 |
| 2013/04/08 | 1,160 | 1,173 | 1,148 | 1,170 | +38 | +3.4% | 442,000 |
| 2013/04/05 | 1,158 | 1,158 | 1,124 | 1,132 | +7 | +0.6% | 486,000 |
| 2013/04/04 | 1,077 | 1,126 | 1,067 | 1,125 | +29 | +2.6% | 319,000 |
| 2013/04/03 | 1,064 | 1,100 | 1,060 | 1,096 | +31 | +2.9% | 273,000 |
| 2013/04/02 | 1,079 | 1,101 | 1,052 | 1,065 | -47 | -4.2% | 613,000 |
| 2013/04/01 | 1,160 | 1,160 | 1,110 | 1,112 | -35 | -3.1% | 263,000 |
2801～
2850
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
