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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,282 | 1,282 | 1,240 | 1,249 | -34 | -2.7% | 111,000 |
| 2013/03/28 | 1,304 | 1,306 | 1,266 | 1,283 | -1 | -0.1% | 216,000 |
| 2013/03/27 | 1,237 | 1,372 | 1,214 | 1,284 | +70 | +5.8% | 198,000 |
| 2013/03/26 | 1,239 | 1,240 | 1,214 | 1,214 | -26 | -2.1% | 46,000 |
| 2013/03/25 | 1,237 | 1,263 | 1,235 | 1,240 | +3 | +0.2% | 18,000 |
| 2013/03/22 | 1,221 | 1,251 | 1,219 | 1,237 | +9 | +0.7% | 57,000 |
| 2013/03/21 | 1,212 | 1,270 | 1,212 | 1,228 | +16 | +1.3% | 143,000 |
| 2013/03/19 | 1,227 | 1,238 | 1,212 | 1,212 | -16 | -1.3% | 49,000 |
| 2013/03/18 | 1,245 | 1,245 | 1,200 | 1,228 | -27 | -2.2% | 81,000 |
| 2013/03/15 | 1,263 | 1,265 | 1,236 | 1,255 | +2 | +0.2% | 167,000 |
| 2013/03/14 | 1,241 | 1,267 | 1,232 | 1,253 | +12 | +1% | 119,000 |
| 2013/03/13 | 1,277 | 1,277 | 1,223 | 1,241 | -22 | -1.7% | 92,000 |
| 2013/03/12 | 1,260 | 1,265 | 1,229 | 1,263 | +6 | +0.5% | 93,000 |
| 2013/03/11 | 1,265 | 1,265 | 1,236 | 1,257 | -2 | -0.2% | 149,000 |
| 2013/03/08 | 1,240 | 1,265 | 1,240 | 1,259 | +23 | +1.9% | 36,000 |
| 2013/03/07 | 1,279 | 1,293 | 1,231 | 1,236 | -25 | -2% | 118,000 |
| 2013/03/06 | 1,288 | 1,295 | 1,240 | 1,261 | -36 | -2.8% | 105,000 |
| 2013/03/05 | 1,316 | 1,316 | 1,285 | 1,297 | -13 | -1% | 25,000 |
| 2013/03/04 | 1,336 | 1,336 | 1,300 | 1,310 | +4 | +0.3% | 59,000 |
| 2013/03/01 | 1,299 | 1,320 | 1,299 | 1,306 | +15 | +1.2% | 92,000 |
| 2013/02/28 | 1,314 | 1,314 | 1,290 | 1,291 | -22 | -1.7% | 101,000 |
| 2013/02/27 | 1,298 | 1,317 | 1,276 | 1,313 | +14 | +1.1% | 116,000 |
| 2013/02/26 | 1,276 | 1,299 | 1,271 | 1,299 | +19 | +1.5% | 99,000 |
| 2013/02/25 | 1,292 | 1,300 | 1,271 | 1,280 | -10 | -0.8% | 37,000 |
| 2013/02/22 | 1,249 | 1,296 | 1,232 | 1,290 | +36 | +2.9% | 96,000 |
| 2013/02/21 | 1,221 | 1,260 | 1,221 | 1,254 | +17 | +1.4% | 74,000 |
| 2013/02/20 | 1,201 | 1,248 | 1,201 | 1,237 | +37 | +3.1% | 110,000 |
| 2013/02/19 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 84,000 |
| 2013/02/18 | 1,200 | 1,225 | 1,200 | 1,220 | +20 | +1.7% | 63,000 |
| 2013/02/15 | 1,145 | 1,200 | 1,145 | 1,200 | +25 | +2.1% | 102,000 |
| 2013/02/14 | 1,160 | 1,178 | 1,131 | 1,175 | +15 | +1.3% | 127,000 |
| 2013/02/13 | 1,219 | 1,221 | 1,160 | 1,160 | -48 | -4% | 69,000 |
| 2013/02/12 | 1,227 | 1,263 | 1,208 | 1,208 | +35 | +3% | 119,000 |
| 2013/02/08 | 1,209 | 1,235 | 1,173 | 1,173 | -42 | -3.5% | 120,000 |
| 2013/02/07 | 1,265 | 1,339 | 1,190 | 1,215 | -8 | -0.7% | 218,000 |
| 2013/02/06 | 1,149 | 1,240 | 1,149 | 1,223 | +88 | +7.8% | 262,000 |
| 2013/02/05 | 1,157 | 1,157 | 1,135 | 1,135 | -30 | -2.6% | 34,000 |
| 2013/02/04 | 1,096 | 1,180 | 1,096 | 1,165 | +81 | +7.5% | 122,000 |
| 2013/02/01 | 1,089 | 1,097 | 1,063 | 1,084 | -3 | -0.3% | 59,000 |
| 2013/01/31 | 1,054 | 1,095 | 1,054 | 1,087 | +8 | +0.7% | 41,000 |
| 2013/01/30 | 1,008 | 1,079 | 1,008 | 1,079 | +64 | +6.3% | 77,000 |
| 2013/01/29 | 1,017 | 1,036 | 1,015 | 1,015 | -20 | -1.9% | 22,000 |
| 2013/01/28 | 1,043 | 1,043 | 1,027 | 1,035 | -8 | -0.8% | 39,000 |
| 2013/01/25 | 1,026 | 1,050 | 1,026 | 1,043 | +2 | +0.2% | 147,000 |
| 2013/01/24 | 1,038 | 1,043 | 1,038 | 1,041 | +6 | +0.6% | 63,000 |
| 2013/01/23 | 1,020 | 1,035 | 1,000 | 1,035 | +2 | +0.2% | 48,000 |
| 2013/01/22 | 1,040 | 1,042 | 1,020 | 1,033 | +2 | +0.2% | 32,000 |
| 2013/01/21 | 1,029 | 1,033 | 995 | 1,031 | +5 | +0.5% | 26,000 |
| 2013/01/18 | 999 | 1,033 | 999 | 1,026 | +42 | +4.3% | 26,000 |
| 2013/01/17 | 972 | 995 | 972 | 984 | +16 | +1.7% | 21,000 |
2851～
2900
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
