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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,881 | 1,908 | 1,881 | 1,904 | -10 | -0.5% | 33,000 |
| 2016/09/14 | 1,940 | 1,950 | 1,911 | 1,914 | -19 | -1% | 38,000 |
| 2016/09/13 | 1,970 | 1,984 | 1,921 | 1,933 | -15 | -0.8% | 50,000 |
| 2016/09/12 | 1,970 | 1,970 | 1,923 | 1,948 | -27 | -1.4% | 74,000 |
| 2016/09/09 | 1,920 | 1,979 | 1,894 | 1,975 | +75 | +3.9% | 89,000 |
| 2016/09/08 | 1,880 | 1,916 | 1,880 | 1,900 | +11 | +0.6% | 37,000 |
| 2016/09/07 | 1,950 | 1,950 | 1,872 | 1,889 | -68 | -3.5% | 90,000 |
| 2016/09/06 | 1,933 | 1,986 | 1,933 | 1,957 | +4 | +0.2% | 74,000 |
| 2016/09/05 | 1,957 | 1,975 | 1,930 | 1,953 | +36 | +1.9% | 135,000 |
| 2016/09/02 | 1,957 | 1,957 | 1,900 | 1,917 | -27 | -1.4% | 81,000 |
| 2016/09/01 | 1,951 | 1,967 | 1,931 | 1,944 | -7 | -0.4% | 55,000 |
| 2016/08/31 | 1,862 | 1,973 | 1,862 | 1,951 | +70 | +3.7% | 258,000 |
| 2016/08/30 | 1,817 | 1,898 | 1,808 | 1,881 | +88 | +4.9% | 475,000 |
| 2016/08/29 | 1,735 | 1,818 | 1,735 | 1,793 | +58 | +3.3% | 203,000 |
| 2016/08/26 | 1,706 | 1,749 | 1,658 | 1,735 | +13 | +0.8% | 192,000 |
| 2016/08/25 | 1,722 | 1,744 | 1,703 | 1,722 | ±0 | ±0% | 107,000 |
| 2016/08/24 | 1,737 | 1,762 | 1,703 | 1,722 | -15 | -0.9% | 114,000 |
| 2016/08/23 | 1,807 | 1,807 | 1,721 | 1,737 | -51 | -2.9% | 147,000 |
| 2016/08/22 | 1,819 | 1,819 | 1,787 | 1,788 | -8 | -0.4% | 57,000 |
| 2016/08/19 | 1,783 | 1,826 | 1,782 | 1,796 | -4 | -0.2% | 106,000 |
| 2016/08/18 | 1,830 | 1,847 | 1,796 | 1,800 | -60 | -3.2% | 61,000 |
| 2016/08/17 | 1,808 | 1,872 | 1,772 | 1,860 | +70 | +3.9% | 157,000 |
| 2016/08/16 | 1,817 | 1,817 | 1,784 | 1,790 | -10 | -0.6% | 127,000 |
| 2016/08/15 | 1,813 | 1,835 | 1,795 | 1,800 | +13 | +0.7% | 122,000 |
| 2016/08/12 | 1,803 | 1,806 | 1,776 | 1,787 | +22 | +1.2% | 85,000 |
| 2016/08/10 | 1,794 | 1,794 | 1,761 | 1,765 | -29 | -1.6% | 75,000 |
| 2016/08/09 | 1,792 | 1,815 | 1,774 | 1,794 | +1 | +0.1% | 154,000 |
| 2016/08/08 | 1,730 | 1,816 | 1,713 | 1,793 | +114 | +6.8% | 241,000 |
| 2016/08/05 | 1,665 | 1,681 | 1,626 | 1,679 | +14 | +0.8% | 148,000 |
| 2016/08/04 | 1,630 | 1,666 | 1,626 | 1,665 | +65 | +4.1% | 125,000 |
| 2016/08/03 | 1,625 | 1,628 | 1,572 | 1,600 | -65 | -3.9% | 88,000 |
| 2016/08/02 | 1,660 | 1,674 | 1,646 | 1,665 | -34 | -2% | 53,000 |
| 2016/08/01 | 1,672 | 1,712 | 1,650 | 1,699 | -13 | -0.8% | 58,000 |
| 2016/07/29 | 1,699 | 1,721 | 1,667 | 1,712 | +13 | +0.8% | 128,000 |
| 2016/07/28 | 1,680 | 1,707 | 1,680 | 1,699 | -8 | -0.5% | 47,000 |
| 2016/07/27 | 1,690 | 1,725 | 1,690 | 1,707 | +19 | +1.1% | 94,000 |
| 2016/07/26 | 1,719 | 1,719 | 1,688 | 1,688 | -19 | -1.1% | 71,000 |
| 2016/07/25 | 1,680 | 1,722 | 1,667 | 1,707 | +27 | +1.6% | 141,000 |
| 2016/07/22 | 1,700 | 1,703 | 1,661 | 1,680 | -24 | -1.4% | 130,000 |
| 2016/07/21 | 1,753 | 1,769 | 1,700 | 1,704 | +19 | +1.1% | 166,000 |
| 2016/07/20 | 1,689 | 1,702 | 1,680 | 1,685 | -4 | -0.2% | 50,000 |
| 2016/07/19 | 1,690 | 1,690 | 1,665 | 1,689 | +9 | +0.5% | 111,000 |
| 2016/07/15 | 1,670 | 1,700 | 1,663 | 1,680 | +37 | +2.3% | 96,000 |
| 2016/07/14 | 1,640 | 1,661 | 1,619 | 1,643 | +1 | +0.1% | 129,000 |
| 2016/07/13 | 1,650 | 1,699 | 1,630 | 1,642 | +34 | +2.1% | 126,000 |
| 2016/07/12 | 1,588 | 1,641 | 1,583 | 1,608 | +58 | +3.7% | 104,000 |
| 2016/07/11 | 1,500 | 1,550 | 1,500 | 1,550 | +76 | +5.2% | 139,000 |
| 2016/07/08 | 1,538 | 1,567 | 1,466 | 1,474 | -75 | -4.8% | 152,000 |
| 2016/07/07 | 1,529 | 1,575 | 1,501 | 1,549 | +27 | +1.8% | 144,000 |
| 2016/07/06 | 1,638 | 1,638 | 1,511 | 1,522 | -116 | -7.1% | 245,000 |
2001～
2050
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 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22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 |
| 愛三工 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 太平洋 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48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 |
| タチエス | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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
