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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/16 | 1,018 | 1,018 | 967 | 968 | -63 | -6.1% | 34,000 |
| 2013/01/15 | 1,043 | 1,060 | 1,022 | 1,031 | +36 | +3.6% | 86,000 |
| 2013/01/11 | 979 | 1,008 | 979 | 995 | +45 | +4.7% | 104,000 |
| 2013/01/10 | 949 | 965 | 949 | 950 | +29 | +3.1% | 41,000 |
| 2013/01/09 | 900 | 921 | 886 | 921 | +15 | +1.7% | 85,000 |
| 2013/01/08 | 951 | 951 | 906 | 906 | -45 | -4.7% | 50,000 |
| 2013/01/07 | 967 | 985 | 950 | 951 | -1 | -0.1% | 83,000 |
| 2013/01/04 | 946 | 975 | 946 | 952 | +21 | +2.3% | 46,000 |
| 2012/12/28 | 917 | 953 | 917 | 931 | +17 | +1.9% | 71,000 |
| 2012/12/27 | 896 | 928 | 896 | 914 | +14 | +1.6% | 36,000 |
| 2012/12/26 | 886 | 910 | 886 | 900 | +14 | +1.6% | 37,000 |
| 2012/12/25 | 865 | 893 | 865 | 886 | +9 | +1% | 29,000 |
| 2012/12/21 | 878 | 899 | 877 | 877 | -8 | -0.9% | 38,000 |
| 2012/12/20 | 871 | 890 | 866 | 885 | +8 | +0.9% | 32,000 |
| 2012/12/19 | 863 | 899 | 863 | 877 | +1 | +0.1% | 70,000 |
| 2012/12/18 | 883 | 888 | 856 | 876 | -6 | -0.7% | 33,000 |
| 2012/12/17 | 882 | 888 | 873 | 882 | +6 | +0.7% | 39,000 |
| 2012/12/14 | 883 | 883 | 875 | 876 | +8 | +0.9% | 40,000 |
3051～
3100
件表示中 / 3768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 | 171,000円 | +1.1% | +20.9% | 4.68% | 12.26倍 | 0.45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 |
| モリタＨＤ | 223,400円 | +2.9% | +4.0% | 2.60% | 10.07倍 | 0.99倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| ハイレックス | 264,700円 | -3.1% | +65.0% | 1.74% | 49.52倍 | 0.58倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| ダイハツイン | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
