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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 985 | 985 | 949 | 958 | -35 | -3.5% | 68,000 |
| 2011/07/15 | 996 | 999 | 990 | 993 | -3 | -0.3% | 40,000 |
| 2011/07/14 | 998 | 1,003 | 988 | 996 | -3 | -0.3% | 32,000 |
| 2011/07/13 | 1,003 | 1,008 | 987 | 999 | +1 | +0.1% | 27,000 |
| 2011/07/12 | 1,044 | 1,046 | 998 | 998 | -10 | -1% | 45,000 |
| 2011/07/11 | 1,029 | 1,029 | 1,007 | 1,008 | -20 | -1.9% | 23,000 |
| 2011/07/08 | 1,019 | 1,055 | 1,019 | 1,028 | +9 | +0.9% | 39,000 |
| 2011/07/07 | 1,038 | 1,038 | 1,019 | 1,019 | -17 | -1.6% | 21,000 |
| 2011/07/06 | 1,024 | 1,036 | 1,022 | 1,036 | -10 | -1% | 23,000 |
| 2011/07/05 | 1,050 | 1,051 | 1,040 | 1,046 | -22 | -2.1% | 22,000 |
| 2011/07/04 | 1,055 | 1,068 | 1,050 | 1,068 | +9 | +0.8% | 16,000 |
| 2011/07/01 | 1,096 | 1,100 | 1,059 | 1,059 | -2 | -0.2% | 76,000 |
| 2011/06/30 | 1,082 | 1,082 | 1,043 | 1,061 | -21 | -1.9% | 34,000 |
| 2011/06/29 | 1,067 | 1,089 | 1,067 | 1,082 | +16 | +1.5% | 55,000 |
| 2011/06/28 | 1,040 | 1,068 | 1,040 | 1,066 | +54 | +5.3% | 64,000 |
| 2011/06/27 | 996 | 1,039 | 995 | 1,012 | +16 | +1.6% | 58,000 |
| 2011/06/24 | 1,010 | 1,010 | 995 | 996 | -15 | -1.5% | 56,000 |
| 2011/06/23 | 1,000 | 1,015 | 1,000 | 1,011 | +11 | +1.1% | 82,000 |
| 2011/06/22 | 997 | 1,005 | 994 | 1,000 | +17 | +1.7% | 51,000 |
| 2011/06/21 | 975 | 985 | 968 | 983 | +23 | +2.4% | 44,000 |
| 2011/06/20 | 983 | 983 | 960 | 960 | -35 | -3.5% | 40,000 |
| 2011/06/17 | 998 | 998 | 982 | 995 | +9 | +0.9% | 30,000 |
| 2011/06/16 | 981 | 986 | 975 | 986 | ±0 | ±0% | 42,000 |
| 2011/06/15 | 983 | 986 | 983 | 986 | +3 | +0.3% | 13,000 |
| 2011/06/14 | 993 | 993 | 980 | 983 | -13 | -1.3% | 22,000 |
| 2011/06/13 | 1,005 | 1,005 | 986 | 996 | -14 | -1.4% | 24,000 |
| 2011/06/10 | 1,000 | 1,010 | 997 | 1,010 | ±0 | ±0% | 43,000 |
| 2011/06/09 | 1,009 | 1,019 | 1,007 | 1,010 | -8 | -0.8% | 66,000 |
| 2011/06/08 | 993 | 1,036 | 978 | 1,018 | +29 | +2.9% | 81,000 |
| 2011/06/07 | 989 | 995 | 977 | 989 | ±0 | ±0% | 34,000 |
| 2011/06/06 | 990 | 990 | 978 | 989 | +8 | +0.8% | 39,000 |
| 2011/06/03 | 988 | 993 | 981 | 981 | -24 | -2.4% | 29,000 |
| 2011/06/02 | 986 | 1,005 | 986 | 1,005 | -11 | -1.1% | 20,000 |
| 2011/06/01 | 1,010 | 1,045 | 1,010 | 1,016 | +11 | +1.1% | 75,000 |
| 2011/05/31 | 985 | 1,005 | 977 | 1,005 | +30 | +3.1% | 26,000 |
| 2011/05/30 | 988 | 988 | 969 | 975 | -1 | -0.1% | 7,000 |
| 2011/05/27 | 979 | 979 | 976 | 976 | ±0 | ±0% | 20,000 |
| 2011/05/26 | 975 | 976 | 970 | 976 | +3 | +0.3% | 8,000 |
| 2011/05/25 | 974 | 974 | 972 | 973 | -6 | -0.6% | 13,000 |
| 2011/05/24 | 975 | 985 | 968 | 979 | +3 | +0.3% | 22,000 |
| 2011/05/23 | 972 | 976 | 967 | 976 | ±0 | ±0% | 36,000 |
| 2011/05/20 | 975 | 988 | 975 | 976 | -11 | -1.1% | 15,000 |
| 2011/05/19 | 972 | 992 | 972 | 987 | +15 | +1.5% | 23,000 |
| 2011/05/18 | 972 | 990 | 972 | 972 | +4 | +0.4% | 65,000 |
| 2011/05/17 | 973 | 973 | 966 | 968 | -11 | -1.1% | 5,000 |
| 2011/05/16 | 984 | 992 | 978 | 979 | -5 | -0.5% | 22,000 |
| 2011/05/13 | 1,014 | 1,014 | 984 | 984 | -15 | -1.5% | 25,000 |
| 2011/05/12 | 945 | 1,000 | 945 | 999 | +45 | +4.7% | 50,000 |
| 2011/05/11 | 990 | 991 | 948 | 954 | -45 | -4.5% | 67,000 |
| 2011/05/10 | 931 | 1,007 | 920 | 999 | +68 | +7.3% | 167,000 |
3451～
3500
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
