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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,795 | 1,795 | 1,762 | 1,766 | -29 | -1.6% | 27,000 |
| 2014/04/04 | 1,806 | 1,806 | 1,783 | 1,795 | -11 | -0.6% | 41,000 |
| 2014/04/03 | 1,800 | 1,836 | 1,800 | 1,806 | +13 | +0.7% | 45,000 |
| 2014/04/02 | 1,791 | 1,810 | 1,736 | 1,793 | +17 | +1% | 76,000 |
| 2014/04/01 | 1,797 | 1,802 | 1,739 | 1,776 | +14 | +0.8% | 107,000 |
| 2014/03/31 | 1,745 | 1,763 | 1,719 | 1,762 | +44 | +2.6% | 85,000 |
| 2014/03/28 | 1,680 | 1,718 | 1,650 | 1,718 | +21 | +1.2% | 162,000 |
| 2014/03/27 | 1,690 | 1,698 | 1,645 | 1,697 | +20 | +1.2% | 107,000 |
| 2014/03/26 | 1,632 | 1,679 | 1,632 | 1,677 | +26 | +1.6% | 55,000 |
| 2014/03/25 | 1,660 | 1,673 | 1,632 | 1,651 | -9 | -0.5% | 116,000 |
| 2014/03/24 | 1,729 | 1,731 | 1,660 | 1,660 | -48 | -2.8% | 134,000 |
| 2014/03/20 | 1,754 | 1,754 | 1,670 | 1,708 | -46 | -2.6% | 318,000 |
| 2014/03/19 | 1,763 | 1,798 | 1,735 | 1,754 | -22 | -1.2% | 145,000 |
| 2014/03/18 | 1,790 | 1,793 | 1,752 | 1,776 | -18 | -1% | 116,000 |
| 2014/03/17 | 1,866 | 1,874 | 1,790 | 1,794 | -73 | -3.9% | 115,000 |
| 2014/03/14 | 1,925 | 1,925 | 1,862 | 1,867 | -58 | -3% | 187,000 |
| 2014/03/13 | 1,881 | 1,935 | 1,880 | 1,925 | +37 | +2% | 124,000 |
| 2014/03/12 | 1,800 | 1,894 | 1,800 | 1,888 | +40 | +2.2% | 148,000 |
| 2014/03/11 | 1,800 | 1,848 | 1,786 | 1,848 | +48 | +2.7% | 61,000 |
| 2014/03/10 | 1,783 | 1,800 | 1,780 | 1,800 | +1 | +0.1% | 43,000 |
| 2014/03/07 | 1,802 | 1,810 | 1,780 | 1,799 | -4 | -0.2% | 92,000 |
| 2014/03/06 | 1,780 | 1,809 | 1,780 | 1,803 | +9 | +0.5% | 52,000 |
| 2014/03/05 | 1,782 | 1,800 | 1,781 | 1,794 | +13 | +0.7% | 43,000 |
| 2014/03/04 | 1,781 | 1,790 | 1,755 | 1,781 | -1 | -0.1% | 38,000 |
| 2014/03/03 | 1,798 | 1,798 | 1,765 | 1,782 | -32 | -1.8% | 141,000 |
| 2014/02/28 | 1,754 | 1,820 | 1,754 | 1,814 | +73 | +4.2% | 118,000 |
| 2014/02/27 | 1,800 | 1,800 | 1,741 | 1,741 | -72 | -4% | 136,000 |
| 2014/02/26 | 1,806 | 1,813 | 1,778 | 1,813 | +4 | +0.2% | 53,000 |
| 2014/02/25 | 1,809 | 1,810 | 1,792 | 1,809 | -1 | -0.1% | 52,000 |
| 2014/02/24 | 1,767 | 1,815 | 1,767 | 1,810 | +10 | +0.6% | 98,000 |
| 2014/02/21 | 1,756 | 1,804 | 1,756 | 1,800 | +17 | +1% | 82,000 |
| 2014/02/20 | 1,805 | 1,805 | 1,770 | 1,783 | -38 | -2.1% | 58,000 |
| 2014/02/19 | 1,840 | 1,840 | 1,802 | 1,821 | -10 | -0.5% | 54,000 |
| 2014/02/18 | 1,818 | 1,839 | 1,801 | 1,831 | +20 | +1.1% | 62,000 |
| 2014/02/17 | 1,803 | 1,823 | 1,800 | 1,811 | -22 | -1.2% | 41,000 |
| 2014/02/14 | 1,926 | 1,926 | 1,799 | 1,833 | -98 | -5.1% | 107,000 |
| 2014/02/13 | 1,940 | 1,964 | 1,931 | 1,931 | -31 | -1.6% | 41,000 |
| 2014/02/12 | 1,935 | 1,975 | 1,935 | 1,962 | +27 | +1.4% | 42,000 |
| 2014/02/10 | 1,938 | 1,965 | 1,935 | 1,935 | +8 | +0.4% | 82,000 |
| 2014/02/07 | 1,893 | 1,954 | 1,864 | 1,927 | +67 | +3.6% | 147,000 |
| 2014/02/06 | 1,879 | 1,885 | 1,860 | 1,860 | +21 | +1.1% | 82,000 |
| 2014/02/05 | 1,786 | 1,868 | 1,761 | 1,839 | +63 | +3.5% | 245,000 |
| 2014/02/04 | 1,800 | 1,830 | 1,771 | 1,776 | -100 | -5.3% | 90,000 |
| 2014/02/03 | 1,862 | 1,912 | 1,853 | 1,876 | -56 | -2.9% | 120,000 |
| 2014/01/31 | 1,995 | 2,010 | 1,929 | 1,932 | -27 | -1.4% | 67,000 |
| 2014/01/30 | 2,006 | 2,023 | 1,952 | 1,959 | -109 | -5.3% | 53,000 |
| 2014/01/29 | 2,000 | 2,083 | 2,000 | 2,068 | +70 | +3.5% | 110,000 |
| 2014/01/28 | 1,878 | 2,010 | 1,859 | 1,998 | +143 | +7.7% | 139,000 |
| 2014/01/27 | 1,819 | 1,879 | 1,819 | 1,855 | -70 | -3.6% | 61,000 |
| 2014/01/24 | 1,932 | 1,962 | 1,925 | 1,925 | -49 | -2.5% | 42,000 |
2601～
2650
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
