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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 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 |
3001～
3050
件表示中 / 3767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 | 141,300円 | +8.0% | +46.9% | 2.55% | 8.29倍 | 0.66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 | 337,000円 | +6.0% | +9.0% | 1.48% | 18.00倍 | 2.00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 | 129,600円 | +3.8% | -7.8% | 3.01% | 23.42倍 | 2.39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 | 121,800円 | +2.9% | -1.1% | 2.30% | 15.78倍 | 1.07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 | 466,000円 | +3.4% | -21.8% | 0.86% | 31.13倍 | 1.89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
