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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,221 | 1,228 | 1,211 | 1,221 | -1 | -0.1% | 58,100 |
| 2024/08/20 | 1,223 | 1,234 | 1,214 | 1,222 | -4 | -0.3% | 69,800 |
| 2024/08/19 | 1,210 | 1,243 | 1,202 | 1,226 | +18 | +1.5% | 130,300 |
| 2024/08/16 | 1,219 | 1,230 | 1,203 | 1,208 | +4 | +0.3% | 91,600 |
| 2024/08/15 | 1,187 | 1,213 | 1,180 | 1,204 | +13 | +1.1% | 76,800 |
| 2024/08/14 | 1,180 | 1,192 | 1,171 | 1,191 | +13 | +1.1% | 113,700 |
| 2024/08/13 | 1,142 | 1,179 | 1,142 | 1,178 | +56 | +5% | 153,500 |
| 2024/08/09 | 1,140 | 1,163 | 1,092 | 1,122 | -15 | -1.3% | 307,000 |
| 2024/08/08 | 1,158 | 1,184 | 1,137 | 1,137 | -46 | -3.9% | 273,300 |
| 2024/08/07 | 1,165 | 1,209 | 1,143 | 1,183 | +31 | +2.7% | 266,300 |
| 2024/08/06 | 1,108 | 1,180 | 1,075 | 1,152 | +134 | +13.2% | 334,400 |
| 2024/08/05 | 1,167 | 1,170 | 1,002 | 1,018 | -239 | -19% | 451,500 |
| 2024/08/02 | 1,268 | 1,281 | 1,240 | 1,257 | -66 | -5% | 240,200 |
| 2024/08/01 | 1,367 | 1,368 | 1,308 | 1,323 | -59 | -4.3% | 119,500 |
| 2024/07/31 | 1,350 | 1,393 | 1,341 | 1,382 | +20 | +1.5% | 81,500 |
| 2024/07/30 | 1,373 | 1,377 | 1,348 | 1,362 | -11 | -0.8% | 77,300 |
| 2024/07/29 | 1,370 | 1,387 | 1,360 | 1,373 | +30 | +2.2% | 108,600 |
| 2024/07/26 | 1,360 | 1,367 | 1,343 | 1,343 | -34 | -2.5% | 166,100 |
| 2024/07/25 | 1,380 | 1,388 | 1,363 | 1,377 | -32 | -2.3% | 166,100 |
| 2024/07/24 | 1,440 | 1,440 | 1,406 | 1,409 | -35 | -2.4% | 104,200 |
| 2024/07/23 | 1,423 | 1,450 | 1,420 | 1,444 | +21 | +1.5% | 102,500 |
| 2024/07/22 | 1,476 | 1,476 | 1,420 | 1,423 | -61 | -4.1% | 148,200 |
| 2024/07/19 | 1,481 | 1,485 | 1,469 | 1,484 | +3 | +0.2% | 70,300 |
| 2024/07/18 | 1,494 | 1,501 | 1,480 | 1,481 | -24 | -1.6% | 105,600 |
| 2024/07/17 | 1,543 | 1,553 | 1,503 | 1,505 | -34 | -2.2% | 139,500 |
| 2024/07/16 | 1,472 | 1,542 | 1,472 | 1,539 | +81 | +5.6% | 274,000 |
| 2024/07/12 | 1,466 | 1,476 | 1,457 | 1,458 | -16 | -1.1% | 114,900 |
| 2024/07/11 | 1,472 | 1,478 | 1,462 | 1,474 | +4 | +0.3% | 85,900 |
| 2024/07/10 | 1,461 | 1,476 | 1,452 | 1,470 | +9 | +0.6% | 60,900 |
| 2024/07/09 | 1,472 | 1,489 | 1,452 | 1,461 | -13 | -0.9% | 77,700 |
| 2024/07/08 | 1,497 | 1,497 | 1,471 | 1,474 | -19 | -1.3% | 55,300 |
| 2024/07/05 | 1,497 | 1,505 | 1,484 | 1,493 | -6 | -0.4% | 113,100 |
| 2024/07/04 | 1,473 | 1,503 | 1,462 | 1,499 | +39 | +2.7% | 99,000 |
| 2024/07/03 | 1,486 | 1,507 | 1,458 | 1,460 | -26 | -1.7% | 142,200 |
| 2024/07/02 | 1,495 | 1,504 | 1,481 | 1,486 | +3 | +0.2% | 190,000 |
| 2024/07/01 | 1,477 | 1,502 | 1,470 | 1,483 | +9 | +0.6% | 114,800 |
| 2024/06/28 | 1,482 | 1,485 | 1,461 | 1,474 | -7 | -0.5% | 96,300 |
| 2024/06/27 | 1,471 | 1,483 | 1,465 | 1,481 | +13 | +0.9% | 74,700 |
| 2024/06/26 | 1,480 | 1,495 | 1,460 | 1,468 | -5 | -0.3% | 137,200 |
| 2024/06/25 | 1,459 | 1,484 | 1,459 | 1,473 | +23 | +1.6% | 142,100 |
| 2024/06/24 | 1,442 | 1,457 | 1,432 | 1,450 | +14 | +1% | 129,900 |
| 2024/06/21 | 1,472 | 1,485 | 1,430 | 1,436 | -29 | -2% | 288,100 |
| 2024/06/20 | 1,420 | 1,473 | 1,398 | 1,465 | +89 | +6.5% | 387,400 |
| 2024/06/19 | 1,380 | 1,387 | 1,367 | 1,376 | ±0 | ±0% | 93,100 |
| 2024/06/18 | 1,340 | 1,376 | 1,340 | 1,376 | +32 | +2.4% | 120,700 |
| 2024/06/17 | 1,352 | 1,352 | 1,322 | 1,344 | -17 | -1.2% | 144,800 |
| 2024/06/14 | 1,329 | 1,361 | 1,325 | 1,361 | +24 | +1.8% | 135,200 |
| 2024/06/13 | 1,391 | 1,399 | 1,334 | 1,337 | -64 | -4.6% | 199,100 |
| 2024/06/12 | 1,392 | 1,417 | 1,391 | 1,401 | -10 | -0.7% | 125,700 |
| 2024/06/11 | 1,393 | 1,412 | 1,391 | 1,411 | +12 | +0.9% | 106,000 |
151～
200
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
