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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,125 | 1,154 | 1,120 | 1,147 | +28 | +2.5% | 305,000 |
| 2013/03/28 | 1,115 | 1,128 | 1,110 | 1,119 | -3 | -0.3% | 204,000 |
| 2013/03/27 | 1,119 | 1,126 | 1,111 | 1,122 | +2 | +0.2% | 347,000 |
| 2013/03/26 | 1,109 | 1,136 | 1,105 | 1,120 | -17 | -1.5% | 307,000 |
| 2013/03/25 | 1,133 | 1,144 | 1,130 | 1,137 | +9 | +0.8% | 205,000 |
| 2013/03/22 | 1,146 | 1,159 | 1,128 | 1,128 | -42 | -3.6% | 330,000 |
| 2013/03/21 | 1,170 | 1,177 | 1,160 | 1,170 | +3 | +0.3% | 295,000 |
| 2013/03/19 | 1,145 | 1,171 | 1,142 | 1,167 | +22 | +1.9% | 307,000 |
| 2013/03/18 | 1,151 | 1,154 | 1,132 | 1,145 | -9 | -0.8% | 227,000 |
| 2013/03/15 | 1,160 | 1,171 | 1,150 | 1,154 | -6 | -0.5% | 295,000 |
| 2013/03/14 | 1,143 | 1,165 | 1,142 | 1,160 | +17 | +1.5% | 273,000 |
| 2013/03/13 | 1,154 | 1,165 | 1,142 | 1,143 | -14 | -1.2% | 595,000 |
| 2013/03/12 | 1,190 | 1,191 | 1,150 | 1,157 | -28 | -2.4% | 493,000 |
| 2013/03/11 | 1,191 | 1,200 | 1,175 | 1,185 | +33 | +2.9% | 644,000 |
| 2013/03/08 | 1,134 | 1,174 | 1,134 | 1,152 | +20 | +1.8% | 714,000 |
| 2013/03/07 | 1,160 | 1,178 | 1,131 | 1,132 | -19 | -1.7% | 580,000 |
| 2013/03/06 | 1,118 | 1,158 | 1,118 | 1,151 | +35 | +3.1% | 605,000 |
| 2013/03/05 | 1,155 | 1,162 | 1,105 | 1,116 | +81 | +7.8% | 1,232,000 |
| 2013/03/04 | 1,031 | 1,038 | 1,025 | 1,035 | +20 | +2% | 188,000 |
| 2013/03/01 | 1,007 | 1,027 | 1,007 | 1,015 | -8 | -0.8% | 107,000 |
| 2013/02/28 | 1,017 | 1,027 | 1,007 | 1,023 | +23 | +2.3% | 187,000 |
| 2013/02/27 | 1,018 | 1,039 | 1,000 | 1,000 | -24 | -2.3% | 208,000 |
| 2013/02/26 | 1,017 | 1,037 | 1,016 | 1,024 | -21 | -2% | 115,000 |
| 2013/02/25 | 1,035 | 1,049 | 1,033 | 1,045 | +17 | +1.7% | 112,000 |
| 2013/02/22 | 1,010 | 1,032 | 1,010 | 1,028 | -11 | -1.1% | 143,000 |
| 2013/02/21 | 1,018 | 1,044 | 1,015 | 1,039 | +1 | +0.1% | 146,000 |
| 2013/02/20 | 1,037 | 1,045 | 1,032 | 1,038 | +1 | +0.1% | 94,000 |
| 2013/02/19 | 1,030 | 1,041 | 1,028 | 1,037 | +15 | +1.5% | 171,000 |
| 2013/02/18 | 1,008 | 1,028 | 1,008 | 1,022 | +15 | +1.5% | 112,000 |
| 2013/02/15 | 1,022 | 1,028 | 995 | 1,007 | -27 | -2.6% | 281,000 |
| 2013/02/14 | 1,034 | 1,049 | 1,023 | 1,034 | -3 | -0.3% | 208,000 |
| 2013/02/13 | 1,060 | 1,074 | 984 | 1,037 | -26 | -2.4% | 300,000 |
| 2013/02/12 | 1,055 | 1,077 | 1,052 | 1,063 | +13 | +1.2% | 310,000 |
| 2013/02/08 | 1,056 | 1,065 | 1,041 | 1,050 | -9 | -0.8% | 244,000 |
| 2013/02/07 | 1,041 | 1,065 | 1,041 | 1,059 | -8 | -0.7% | 310,000 |
| 2013/02/06 | 1,050 | 1,073 | 1,048 | 1,067 | +32 | +3.1% | 404,000 |
| 2013/02/05 | 1,012 | 1,055 | 1,012 | 1,035 | +37 | +3.7% | 597,000 |
| 2013/02/04 | 1,000 | 1,011 | 996 | 998 | +5 | +0.5% | 316,000 |
| 2013/02/01 | 996 | 1,003 | 983 | 993 | -1 | -0.1% | 392,000 |
| 2013/01/31 | 961 | 998 | 958 | 994 | +35 | +3.6% | 558,000 |
| 2013/01/30 | 942 | 962 | 939 | 959 | +16 | +1.7% | 269,000 |
| 2013/01/29 | 952 | 955 | 941 | 943 | -2 | -0.2% | 237,000 |
| 2013/01/28 | 950 | 960 | 944 | 945 | -5 | -0.5% | 273,000 |
| 2013/01/25 | 941 | 950 | 931 | 950 | +4 | +0.4% | 464,000 |
| 2013/01/24 | 908 | 948 | 908 | 946 | +47 | +5.2% | 975,000 |
| 2013/01/23 | 896 | 913 | 890 | 899 | +4 | +0.4% | 782,000 |
| 2013/01/22 | 893 | 895 | 877 | 895 | +15 | +1.7% | 800,000 |
| 2013/01/21 | 898 | 900 | 880 | 880 | -18 | -2% | 448,000 |
| 2013/01/18 | 905 | 914 | 895 | 898 | +1 | +0.1% | 517,000 |
| 2013/01/17 | 907 | 911 | 883 | 897 | -10 | -1.1% | 570,000 |
2851～
2900
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
