日本精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,372 | 1,385 | 1,362 | 1,365 | -7 | -0.5% | 116,100 |
| 2025/06/09 | 1,382 | 1,389 | 1,370 | 1,372 | +1 | +0.1% | 60,800 |
| 2025/06/06 | 1,372 | 1,384 | 1,368 | 1,371 | -1 | -0.1% | 63,800 |
| 2025/06/05 | 1,370 | 1,384 | 1,367 | 1,372 | -4 | -0.3% | 61,800 |
| 2025/06/04 | 1,394 | 1,397 | 1,376 | 1,376 | -18 | -1.3% | 89,400 |
| 2025/06/03 | 1,397 | 1,403 | 1,389 | 1,394 | +3 | +0.2% | 51,200 |
| 2025/06/02 | 1,411 | 1,419 | 1,390 | 1,391 | -17 | -1.2% | 78,400 |
| 2025/05/30 | 1,385 | 1,413 | 1,383 | 1,408 | +22 | +1.6% | 163,000 |
| 2025/05/29 | 1,378 | 1,390 | 1,375 | 1,386 | +8 | +0.6% | 71,300 |
| 2025/05/28 | 1,390 | 1,398 | 1,372 | 1,378 | +1 | +0.1% | 115,200 |
| 2025/05/27 | 1,364 | 1,385 | 1,362 | 1,377 | +10 | +0.7% | 81,400 |
| 2025/05/26 | 1,353 | 1,374 | 1,352 | 1,367 | +7 | +0.5% | 92,900 |
| 2025/05/23 | 1,352 | 1,371 | 1,348 | 1,360 | -10 | -0.7% | 161,900 |
| 2025/05/22 | 1,346 | 1,373 | 1,341 | 1,370 | +11 | +0.8% | 172,800 |
| 2025/05/21 | 1,372 | 1,381 | 1,344 | 1,359 | -7 | -0.5% | 187,900 |
| 2025/05/20 | 1,373 | 1,373 | 1,350 | 1,366 | -16 | -1.2% | 277,700 |
| 2025/05/19 | 1,364 | 1,400 | 1,361 | 1,382 | +3 | +0.2% | 326,700 |
| 2025/05/16 | 1,352 | 1,411 | 1,340 | 1,379 | +207 | +17.7% | 963,500 |
| 2025/05/15 | 1,148 | 1,183 | 1,139 | 1,172 | +6 | +0.5% | 155,000 |
| 2025/05/14 | 1,158 | 1,166 | 1,143 | 1,166 | -2 | -0.2% | 89,600 |
| 2025/05/13 | 1,162 | 1,180 | 1,160 | 1,168 | +20 | +1.7% | 101,100 |
| 2025/05/12 | 1,150 | 1,153 | 1,139 | 1,148 | +11 | +1% | 51,400 |
| 2025/05/09 | 1,118 | 1,138 | 1,116 | 1,137 | +33 | +3% | 114,400 |
| 2025/05/08 | 1,110 | 1,116 | 1,085 | 1,104 | +8 | +0.7% | 97,300 |
| 2025/05/07 | 1,106 | 1,107 | 1,087 | 1,096 | -11 | -1% | 79,100 |
| 2025/05/02 | 1,090 | 1,107 | 1,087 | 1,107 | +17 | +1.6% | 85,100 |
| 2025/05/01 | 1,107 | 1,107 | 1,085 | 1,090 | -3 | -0.3% | 49,200 |
| 2025/04/30 | 1,111 | 1,117 | 1,085 | 1,093 | -7 | -0.6% | 62,600 |
| 2025/04/28 | 1,101 | 1,115 | 1,100 | 1,100 | +8 | +0.7% | 81,400 |
| 2025/04/25 | 1,093 | 1,102 | 1,085 | 1,092 | +11 | +1% | 63,900 |
| 2025/04/24 | 1,070 | 1,095 | 1,070 | 1,081 | +11 | +1% | 40,200 |
| 2025/04/23 | 1,077 | 1,077 | 1,058 | 1,070 | +17 | +1.6% | 63,100 |
| 2025/04/22 | 1,023 | 1,053 | 1,023 | 1,053 | +8 | +0.8% | 106,500 |
| 2025/04/21 | 1,055 | 1,055 | 1,037 | 1,045 | -19 | -1.8% | 86,700 |
| 2025/04/18 | 1,045 | 1,072 | 1,037 | 1,064 | +26 | +2.5% | 92,500 |
| 2025/04/17 | 1,017 | 1,043 | 1,017 | 1,038 | +6 | +0.6% | 109,400 |
| 2025/04/16 | 1,035 | 1,040 | 1,021 | 1,032 | -2 | -0.2% | 102,900 |
| 2025/04/15 | 1,010 | 1,048 | 1,010 | 1,034 | +39 | +3.9% | 79,400 |
| 2025/04/14 | 990 | 1,005 | 982 | 995 | ±0 | ±0% | 130,500 |
| 2025/04/11 | 954 | 995 | 931 | 995 | -28 | -2.7% | 214,400 |
| 2025/04/10 | 1,029 | 1,029 | 1,002 | 1,023 | +74 | +7.8% | 188,200 |
| 2025/04/09 | 985 | 985 | 928 | 949 | -67 | -6.6% | 325,700 |
| 2025/04/08 | 1,011 | 1,046 | 1,007 | 1,016 | +80 | +8.5% | 145,300 |
| 2025/04/07 | 960 | 965 | 917 | 936 | -113 | -10.8% | 322,200 |
| 2025/04/04 | 1,100 | 1,110 | 1,026 | 1,049 | -103 | -8.9% | 316,300 |
| 2025/04/03 | 1,143 | 1,153 | 1,125 | 1,152 | -27 | -2.3% | 234,500 |
| 2025/04/02 | 1,152 | 1,192 | 1,152 | 1,179 | +23 | +2% | 173,400 |
| 2025/04/01 | 1,161 | 1,161 | 1,143 | 1,156 | -4 | -0.3% | 87,400 |
| 2025/03/31 | 1,181 | 1,181 | 1,155 | 1,160 | -42 | -3.5% | 100,100 |
| 2025/03/28 | 1,211 | 1,229 | 1,201 | 1,202 | -52 | -4.1% | 137,000 |
51～
100
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「日精機」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 |
|---|---|---|---|---|---|---|---|---|
| 日精機 | 170,200円 | +1.1% | +20.9% | 4.70% | 12.21倍 | 0.45倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| モリタＨＤ | 221,000円 | +2.9% | +4.0% | 2.62% | 9.96倍 | 0.98倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| ハイレックス | 265,100円 | -3.1% | +65.0% | 1.74% | 49.60倍 | 0.58倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| ダイハツイン | 299,600円 | -7.6% | -34.2% | 2.07% | 21.77倍 | 1.73倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 92,700円 | -3.8% | +16.7% | 4.31% | 7.22倍 | 0.71倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
