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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,165 | 1,198 | 1,165 | 1,174 | +2 | +0.2% | 76,900 |
| 2024/11/01 | 1,192 | 1,192 | 1,171 | 1,172 | -34 | -2.8% | 65,900 |
| 2024/10/31 | 1,193 | 1,210 | 1,191 | 1,206 | +6 | +0.5% | 72,600 |
| 2024/10/30 | 1,196 | 1,212 | 1,194 | 1,200 | +5 | +0.4% | 48,000 |
| 2024/10/29 | 1,182 | 1,201 | 1,182 | 1,195 | +10 | +0.8% | 65,600 |
| 2024/10/28 | 1,171 | 1,191 | 1,162 | 1,185 | +18 | +1.5% | 61,600 |
| 2024/10/25 | 1,171 | 1,184 | 1,159 | 1,167 | -9 | -0.8% | 47,400 |
| 2024/10/24 | 1,178 | 1,178 | 1,160 | 1,176 | -4 | -0.3% | 50,300 |
| 2024/10/23 | 1,184 | 1,203 | 1,180 | 1,180 | -7 | -0.6% | 34,900 |
| 2024/10/22 | 1,197 | 1,199 | 1,179 | 1,187 | -12 | -1% | 45,900 |
| 2024/10/21 | 1,202 | 1,203 | 1,188 | 1,199 | -5 | -0.4% | 57,500 |
| 2024/10/18 | 1,207 | 1,214 | 1,200 | 1,204 | +2 | +0.2% | 46,600 |
| 2024/10/17 | 1,211 | 1,233 | 1,201 | 1,202 | -11 | -0.9% | 54,100 |
| 2024/10/16 | 1,212 | 1,225 | 1,198 | 1,213 | -22 | -1.8% | 72,400 |
| 2024/10/15 | 1,226 | 1,242 | 1,215 | 1,235 | +20 | +1.6% | 86,600 |
| 2024/10/11 | 1,204 | 1,231 | 1,197 | 1,215 | +14 | +1.2% | 114,500 |
| 2024/10/10 | 1,208 | 1,219 | 1,201 | 1,201 | -5 | -0.4% | 83,800 |
| 2024/10/09 | 1,221 | 1,228 | 1,201 | 1,206 | -2 | -0.2% | 58,800 |
| 2024/10/08 | 1,209 | 1,224 | 1,205 | 1,208 | -15 | -1.2% | 58,500 |
| 2024/10/07 | 1,231 | 1,231 | 1,213 | 1,223 | +13 | +1.1% | 112,200 |
| 2024/10/04 | 1,219 | 1,219 | 1,203 | 1,210 | -1 | -0.1% | 112,900 |
| 2024/10/03 | 1,201 | 1,230 | 1,194 | 1,211 | +40 | +3.4% | 161,100 |
| 2024/10/02 | 1,164 | 1,187 | 1,163 | 1,171 | -6 | -0.5% | 103,100 |
| 2024/10/01 | 1,180 | 1,200 | 1,173 | 1,177 | +15 | +1.3% | 74,700 |
| 2024/09/30 | 1,154 | 1,176 | 1,146 | 1,162 | -45 | -3.7% | 135,000 |
| 2024/09/27 | 1,209 | 1,218 | 1,193 | 1,207 | -13 | -1.1% | 159,900 |
| 2024/09/26 | 1,220 | 1,225 | 1,195 | 1,220 | -4 | -0.3% | 117,200 |
| 2024/09/25 | 1,220 | 1,225 | 1,206 | 1,224 | +1 | +0.1% | 81,600 |
| 2024/09/24 | 1,241 | 1,243 | 1,222 | 1,223 | -10 | -0.8% | 84,500 |
| 2024/09/20 | 1,237 | 1,246 | 1,227 | 1,233 | +20 | +1.6% | 190,000 |
| 2024/09/19 | 1,194 | 1,224 | 1,181 | 1,213 | +42 | +3.6% | 151,100 |
| 2024/09/18 | 1,178 | 1,187 | 1,170 | 1,171 | +16 | +1.4% | 88,300 |
| 2024/09/17 | 1,159 | 1,174 | 1,143 | 1,155 | -1 | -0.1% | 73,800 |
| 2024/09/13 | 1,151 | 1,171 | 1,151 | 1,156 | ±0 | ±0% | 78,300 |
| 2024/09/12 | 1,166 | 1,174 | 1,150 | 1,156 | +20 | +1.8% | 90,500 |
| 2024/09/11 | 1,158 | 1,170 | 1,124 | 1,136 | -26 | -2.2% | 78,300 |
| 2024/09/10 | 1,147 | 1,174 | 1,142 | 1,162 | +29 | +2.6% | 90,900 |
| 2024/09/09 | 1,106 | 1,133 | 1,098 | 1,133 | +1 | +0.1% | 223,000 |
| 2024/09/06 | 1,151 | 1,159 | 1,130 | 1,132 | -17 | -1.5% | 133,400 |
| 2024/09/05 | 1,149 | 1,162 | 1,123 | 1,149 | +4 | +0.3% | 171,500 |
| 2024/09/04 | 1,216 | 1,221 | 1,142 | 1,145 | -108 | -8.6% | 233,200 |
| 2024/09/03 | 1,250 | 1,259 | 1,241 | 1,253 | +18 | +1.5% | 46,900 |
| 2024/09/02 | 1,251 | 1,260 | 1,233 | 1,235 | -16 | -1.3% | 63,300 |
| 2024/08/30 | 1,239 | 1,262 | 1,231 | 1,251 | +28 | +2.3% | 149,600 |
| 2024/08/29 | 1,217 | 1,237 | 1,215 | 1,223 | +4 | +0.3% | 41,800 |
| 2024/08/28 | 1,214 | 1,225 | 1,202 | 1,219 | ±0 | ±0% | 95,100 |
| 2024/08/27 | 1,218 | 1,229 | 1,206 | 1,219 | +1 | +0.1% | 60,000 |
| 2024/08/26 | 1,237 | 1,237 | 1,212 | 1,218 | -10 | -0.8% | 62,000 |
| 2024/08/23 | 1,216 | 1,237 | 1,216 | 1,228 | +5 | +0.4% | 52,300 |
| 2024/08/22 | 1,221 | 1,232 | 1,218 | 1,223 | +2 | +0.2% | 38,500 |
101～
150
件表示中 / 3673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 | 104,900円 | -0.8% | -28.2% | 4.77% | 9.12倍 | 0.28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 |
| 極東開 | 213,800円 | +7.8% | +24.6% | 7.39% | 13.69倍 | 0.71倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 太平洋 | 119,200円 | -2.1% | -12.4% | 4.36% | 5.68倍 | 0.43倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| フタバ | 67,900円 | -12.0% | -18.9% | 5.15% | 8.68倍 | 0.52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 |
| 村上開明 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
