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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 2,012 | 2,012 | 1,974 | 1,974 | -49 | -2.4% | 70,000 |
| 2014/01/22 | 2,019 | 2,024 | 2,011 | 2,023 | +4 | +0.2% | 37,000 |
| 2014/01/21 | 2,060 | 2,060 | 2,019 | 2,019 | -41 | -2% | 99,000 |
| 2014/01/20 | 2,070 | 2,070 | 2,036 | 2,060 | +16 | +0.8% | 41,000 |
| 2014/01/17 | 2,083 | 2,083 | 2,030 | 2,044 | -40 | -1.9% | 62,000 |
| 2014/01/16 | 2,023 | 2,091 | 2,021 | 2,084 | +81 | +4% | 126,000 |
| 2014/01/15 | 2,005 | 2,022 | 2,000 | 2,003 | -7 | -0.3% | 97,000 |
| 2014/01/14 | 1,985 | 2,064 | 1,985 | 2,010 | -5 | -0.2% | 101,000 |
| 2014/01/10 | 1,972 | 2,020 | 1,972 | 2,015 | +31 | +1.6% | 64,000 |
| 2014/01/09 | 1,971 | 2,015 | 1,971 | 1,984 | -4 | -0.2% | 68,000 |
| 2014/01/08 | 1,950 | 1,990 | 1,943 | 1,988 | +1 | +0.1% | 133,000 |
| 2014/01/07 | 1,991 | 2,000 | 1,983 | 1,987 | +10 | +0.5% | 53,000 |
| 2014/01/06 | 2,000 | 2,029 | 1,977 | 1,977 | -57 | -2.8% | 155,000 |
| 2013/12/30 | 1,964 | 2,047 | 1,964 | 2,034 | +86 | +4.4% | 117,000 |
| 2013/12/27 | 1,958 | 1,958 | 1,924 | 1,948 | +19 | +1% | 56,000 |
| 2013/12/26 | 1,848 | 1,929 | 1,848 | 1,929 | +89 | +4.8% | 74,000 |
| 2013/12/25 | 1,848 | 1,855 | 1,827 | 1,840 | +13 | +0.7% | 157,000 |
| 2013/12/24 | 1,875 | 1,875 | 1,827 | 1,827 | -48 | -2.6% | 125,000 |
| 2013/12/20 | 1,902 | 1,919 | 1,865 | 1,875 | -55 | -2.8% | 177,000 |
| 2013/12/19 | 1,925 | 1,940 | 1,917 | 1,930 | +21 | +1.1% | 101,000 |
| 2013/12/18 | 1,871 | 1,919 | 1,871 | 1,909 | +33 | +1.8% | 103,000 |
| 2013/12/17 | 1,871 | 1,898 | 1,871 | 1,876 | -23 | -1.2% | 99,000 |
| 2013/12/16 | 1,911 | 1,911 | 1,889 | 1,899 | -27 | -1.4% | 89,000 |
| 2013/12/13 | 1,956 | 1,956 | 1,926 | 1,926 | -30 | -1.5% | 81,000 |
| 2013/12/12 | 1,984 | 1,989 | 1,917 | 1,956 | +45 | +2.4% | 262,000 |
| 2013/12/11 | 1,875 | 1,913 | 1,860 | 1,911 | +45 | +2.4% | 185,000 |
| 2013/12/10 | 1,850 | 1,874 | 1,832 | 1,866 | +37 | +2% | 158,000 |
| 2013/12/09 | 1,800 | 1,835 | 1,800 | 1,829 | +37 | +2.1% | 131,000 |
| 2013/12/06 | 1,809 | 1,809 | 1,782 | 1,792 | -17 | -0.9% | 74,000 |
| 2013/12/05 | 1,791 | 1,821 | 1,785 | 1,809 | +28 | +1.6% | 134,000 |
| 2013/12/04 | 1,806 | 1,806 | 1,774 | 1,781 | -26 | -1.4% | 87,000 |
| 2013/12/03 | 1,770 | 1,811 | 1,764 | 1,807 | +47 | +2.7% | 153,000 |
| 2013/12/02 | 1,750 | 1,769 | 1,750 | 1,760 | +15 | +0.9% | 48,000 |
| 2013/11/29 | 1,740 | 1,767 | 1,734 | 1,745 | +7 | +0.4% | 77,000 |
| 2013/11/28 | 1,721 | 1,745 | 1,721 | 1,738 | +25 | +1.5% | 87,000 |
| 2013/11/27 | 1,730 | 1,730 | 1,704 | 1,713 | -23 | -1.3% | 69,000 |
| 2013/11/26 | 1,728 | 1,750 | 1,708 | 1,736 | -2 | -0.1% | 84,000 |
| 2013/11/25 | 1,712 | 1,743 | 1,712 | 1,738 | +16 | +0.9% | 105,000 |
| 2013/11/22 | 1,710 | 1,732 | 1,692 | 1,722 | +43 | +2.6% | 195,000 |
| 2013/11/21 | 1,630 | 1,680 | 1,625 | 1,679 | +46 | +2.8% | 123,000 |
| 2013/11/20 | 1,635 | 1,639 | 1,624 | 1,633 | -12 | -0.7% | 45,000 |
| 2013/11/19 | 1,629 | 1,648 | 1,620 | 1,645 | +19 | +1.2% | 92,000 |
| 2013/11/18 | 1,600 | 1,626 | 1,600 | 1,626 | +26 | +1.6% | 70,000 |
| 2013/11/15 | 1,605 | 1,635 | 1,596 | 1,600 | -12 | -0.7% | 73,000 |
| 2013/11/14 | 1,628 | 1,635 | 1,601 | 1,612 | -20 | -1.2% | 81,000 |
| 2013/11/13 | 1,604 | 1,638 | 1,604 | 1,632 | +2 | +0.1% | 56,000 |
| 2013/11/12 | 1,609 | 1,639 | 1,609 | 1,630 | +21 | +1.3% | 41,000 |
| 2013/11/11 | 1,650 | 1,662 | 1,605 | 1,609 | -44 | -2.7% | 80,000 |
| 2013/11/08 | 1,623 | 1,660 | 1,623 | 1,653 | +25 | +1.5% | 81,000 |
| 2013/11/07 | 1,684 | 1,684 | 1,628 | 1,628 | -38 | -2.3% | 70,000 |
2651～
2700
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
