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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,344 | 1,376 | 1,336 | 1,376 | +54 | +4.1% | 388,600 |
| 2024/01/30 | 1,307 | 1,337 | 1,295 | 1,322 | +11 | +0.8% | 275,500 |
| 2024/01/29 | 1,289 | 1,313 | 1,285 | 1,311 | +40 | +3.1% | 190,100 |
| 2024/01/26 | 1,286 | 1,291 | 1,271 | 1,271 | -20 | -1.5% | 185,900 |
| 2024/01/25 | 1,268 | 1,294 | 1,263 | 1,291 | +29 | +2.3% | 173,900 |
| 2024/01/24 | 1,253 | 1,267 | 1,253 | 1,262 | +9 | +0.7% | 165,000 |
| 2024/01/23 | 1,270 | 1,279 | 1,253 | 1,253 | -14 | -1.1% | 196,500 |
| 2024/01/22 | 1,260 | 1,274 | 1,254 | 1,267 | +14 | +1.1% | 216,100 |
| 2024/01/19 | 1,232 | 1,271 | 1,232 | 1,253 | +25 | +2% | 332,800 |
| 2024/01/18 | 1,206 | 1,242 | 1,203 | 1,228 | +25 | +2.1% | 162,800 |
| 2024/01/17 | 1,203 | 1,222 | 1,201 | 1,203 | +1 | +0.1% | 137,000 |
| 2024/01/16 | 1,217 | 1,217 | 1,195 | 1,202 | -14 | -1.2% | 88,000 |
| 2024/01/15 | 1,198 | 1,219 | 1,195 | 1,216 | +27 | +2.3% | 140,600 |
| 2024/01/12 | 1,213 | 1,214 | 1,184 | 1,189 | -20 | -1.7% | 162,700 |
| 2024/01/11 | 1,220 | 1,240 | 1,207 | 1,209 | -1 | -0.1% | 183,000 |
| 2024/01/10 | 1,201 | 1,226 | 1,194 | 1,210 | +5 | +0.4% | 218,100 |
| 2024/01/09 | 1,180 | 1,205 | 1,175 | 1,205 | +45 | +3.9% | 282,700 |
| 2024/01/05 | 1,172 | 1,174 | 1,157 | 1,160 | -4 | -0.3% | 135,100 |
| 2024/01/04 | 1,149 | 1,166 | 1,138 | 1,164 | +17 | +1.5% | 153,300 |
| 2023/12/29 | 1,132 | 1,147 | 1,130 | 1,147 | +16 | +1.4% | 128,800 |
| 2023/12/28 | 1,113 | 1,132 | 1,107 | 1,131 | +14 | +1.3% | 104,900 |
| 2023/12/27 | 1,110 | 1,121 | 1,106 | 1,117 | +11 | +1% | 171,200 |
| 2023/12/26 | 1,110 | 1,114 | 1,099 | 1,106 | -2 | -0.2% | 182,700 |
| 2023/12/25 | 1,111 | 1,113 | 1,088 | 1,108 | -5 | -0.4% | 336,800 |
| 2023/12/22 | 1,124 | 1,124 | 1,110 | 1,113 | -5 | -0.4% | 158,800 |
| 2023/12/21 | 1,131 | 1,133 | 1,115 | 1,118 | -26 | -2.3% | 190,700 |
| 2023/12/20 | 1,154 | 1,162 | 1,144 | 1,144 | ±0 | ±0% | 144,300 |
| 2023/12/19 | 1,144 | 1,159 | 1,132 | 1,144 | +7 | +0.6% | 219,000 |
| 2023/12/18 | 1,130 | 1,143 | 1,118 | 1,137 | +5 | +0.4% | 190,100 |
| 2023/12/15 | 1,128 | 1,140 | 1,124 | 1,132 | +11 | +1% | 108,700 |
| 2023/12/14 | 1,149 | 1,157 | 1,121 | 1,121 | -31 | -2.7% | 176,300 |
| 2023/12/13 | 1,162 | 1,166 | 1,142 | 1,152 | -21 | -1.8% | 279,500 |
| 2023/12/12 | 1,210 | 1,212 | 1,170 | 1,173 | -27 | -2.3% | 152,100 |
| 2023/12/11 | 1,180 | 1,200 | 1,170 | 1,200 | +37 | +3.2% | 240,600 |
| 2023/12/08 | 1,235 | 1,235 | 1,150 | 1,163 | -78 | -6.3% | 648,000 |
| 2023/12/07 | 1,255 | 1,264 | 1,231 | 1,241 | -16 | -1.3% | 141,900 |
| 2023/12/06 | 1,231 | 1,262 | 1,230 | 1,257 | +18 | +1.5% | 99,100 |
| 2023/12/05 | 1,218 | 1,262 | 1,218 | 1,239 | +16 | +1.3% | 268,700 |
| 2023/12/04 | 1,235 | 1,240 | 1,205 | 1,223 | -7 | -0.6% | 260,500 |
| 2023/12/01 | 1,260 | 1,260 | 1,230 | 1,230 | -29 | -2.3% | 260,200 |
| 2023/11/30 | 1,262 | 1,272 | 1,252 | 1,259 | -6 | -0.5% | 138,200 |
| 2023/11/29 | 1,281 | 1,285 | 1,265 | 1,265 | -26 | -2% | 89,000 |
| 2023/11/28 | 1,269 | 1,291 | 1,269 | 1,291 | +29 | +2.3% | 158,600 |
| 2023/11/27 | 1,290 | 1,291 | 1,256 | 1,262 | -15 | -1.2% | 204,900 |
| 2023/11/24 | 1,271 | 1,281 | 1,259 | 1,277 | +10 | +0.8% | 159,900 |
| 2023/11/22 | 1,256 | 1,295 | 1,254 | 1,267 | +15 | +1.2% | 218,700 |
| 2023/11/21 | 1,262 | 1,277 | 1,245 | 1,252 | -11 | -0.9% | 327,400 |
| 2023/11/20 | 1,318 | 1,318 | 1,261 | 1,263 | -50 | -3.8% | 393,400 |
| 2023/11/17 | 1,259 | 1,313 | 1,252 | 1,313 | +59 | +4.7% | 403,800 |
| 2023/11/16 | 1,233 | 1,254 | 1,222 | 1,254 | +22 | +1.8% | 206,000 |
201～
250
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
