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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 921 | 941 | 911 | 940 | +12 | +1.3% | 132,000 |
| 2010/07/08 | 942 | 942 | 923 | 928 | +8 | +0.9% | 33,000 |
| 2010/07/07 | 940 | 940 | 910 | 920 | -20 | -2.1% | 197,000 |
| 2010/07/06 | 918 | 955 | 910 | 940 | +9 | +1% | 29,000 |
| 2010/07/05 | 940 | 959 | 931 | 931 | -9 | -1% | 46,000 |
| 2010/07/02 | 920 | 949 | 910 | 940 | +20 | +2.2% | 89,000 |
| 2010/07/01 | 950 | 950 | 918 | 920 | -59 | -6% | 40,000 |
| 2010/06/30 | 890 | 985 | 880 | 979 | +59 | +6.4% | 173,000 |
| 2010/06/29 | 902 | 929 | 901 | 920 | +20 | +2.2% | 91,000 |
| 2010/06/28 | 904 | 904 | 895 | 900 | -4 | -0.4% | 42,000 |
| 2010/06/25 | 920 | 929 | 900 | 904 | -40 | -4.2% | 80,000 |
| 2010/06/24 | 951 | 951 | 944 | 944 | -18 | -1.9% | 24,000 |
| 2010/06/23 | 959 | 962 | 941 | 962 | -5 | -0.5% | 34,000 |
| 2010/06/22 | 957 | 979 | 956 | 967 | +8 | +0.8% | 76,000 |
| 2010/06/21 | 951 | 960 | 951 | 959 | +9 | +0.9% | 15,000 |
| 2010/06/18 | 950 | 976 | 950 | 950 | -4 | -0.4% | 133,000 |
| 2010/06/17 | 964 | 964 | 952 | 954 | -10 | -1% | 19,000 |
| 2010/06/16 | 954 | 969 | 954 | 964 | +14 | +1.5% | 18,000 |
| 2010/06/15 | 943 | 950 | 943 | 950 | -8 | -0.8% | 56,000 |
| 2010/06/14 | 975 | 975 | 957 | 958 | +8 | +0.8% | 54,000 |
| 2010/06/11 | 974 | 974 | 938 | 950 | -20 | -2.1% | 120,000 |
| 2010/06/10 | 952 | 980 | 945 | 970 | +10 | +1% | 82,000 |
| 2010/06/09 | 909 | 973 | 909 | 960 | +36 | +3.9% | 235,000 |
| 2010/06/08 | 914 | 935 | 912 | 924 | +9 | +1% | 32,000 |
| 2010/06/07 | 935 | 937 | 909 | 915 | -33 | -3.5% | 82,000 |
| 2010/06/04 | 902 | 948 | 902 | 948 | +47 | +5.2% | 27,000 |
| 2010/06/03 | 896 | 910 | 894 | 901 | +11 | +1.2% | 18,000 |
| 2010/06/02 | 890 | 893 | 885 | 890 | -7 | -0.8% | 115,000 |
| 2010/06/01 | 900 | 900 | 889 | 897 | +8 | +0.9% | 63,000 |
| 2010/05/31 | 891 | 899 | 855 | 889 | -1 | -0.1% | 50,000 |
| 2010/05/28 | 870 | 895 | 870 | 890 | +37 | +4.3% | 65,000 |
| 2010/05/27 | 850 | 856 | 841 | 853 | -12 | -1.4% | 77,000 |
| 2010/05/26 | 889 | 899 | 829 | 865 | -39 | -4.3% | 132,000 |
| 2010/05/25 | 920 | 920 | 894 | 904 | -22 | -2.4% | 37,000 |
| 2010/05/24 | 918 | 934 | 900 | 926 | +27 | +3% | 36,000 |
| 2010/05/21 | 900 | 900 | 870 | 899 | -20 | -2.2% | 63,000 |
| 2010/05/20 | 943 | 960 | 911 | 919 | -39 | -4.1% | 53,000 |
| 2010/05/19 | 930 | 958 | 930 | 958 | -2 | -0.2% | 21,000 |
| 2010/05/18 | 985 | 985 | 947 | 960 | -10 | -1% | 45,000 |
| 2010/05/17 | 988 | 988 | 970 | 970 | -29 | -2.9% | 80,000 |
| 2010/05/14 | 1,029 | 1,048 | 990 | 999 | -49 | -4.7% | 173,000 |
| 2010/05/13 | 1,032 | 1,048 | 1,020 | 1,048 | +46 | +4.6% | 93,000 |
| 2010/05/12 | 1,025 | 1,051 | 1,002 | 1,002 | -27 | -2.6% | 44,000 |
| 2010/05/11 | 1,075 | 1,075 | 1,023 | 1,029 | -4 | -0.4% | 90,000 |
| 2010/05/10 | 1,007 | 1,033 | 1,003 | 1,033 | +5 | +0.5% | 112,000 |
| 2010/05/07 | 1,029 | 1,042 | 1,000 | 1,028 | -22 | -2.1% | 151,000 |
| 2010/05/06 | 1,020 | 1,050 | 1,010 | 1,050 | +14 | +1.4% | 180,000 |
| 2010/04/30 | 1,053 | 1,053 | 1,035 | 1,036 | -11 | -1.1% | 109,000 |
| 2010/04/28 | 1,056 | 1,060 | 1,033 | 1,047 | -39 | -3.6% | 133,000 |
| 2010/04/27 | 1,135 | 1,135 | 1,084 | 1,086 | -49 | -4.3% | 101,000 |
3701～
3750
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
