日本精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 69 | 69 | 65 | 66 | -4 | -5.7% | 417,300 |
| 2025/04/03 | 70 | 71 | 68 | 70 | -1 | -1.4% | 543,000 |
| 2025/04/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 142,900 |
| 2025/04/01 | 72 | 74 | 71 | 71 | -1 | -1.4% | 224,800 |
| 2025/03/31 | 71 | 78 | 70 | 72 | +1 | +1.4% | 1,641,100 |
| 2025/03/28 | 73 | 90 | 70 | 71 | -2 | -2.7% | 7,097,700 |
| 2025/03/27 | 77 | 77 | 72 | 73 | -4 | -5.2% | 413,300 |
| 2025/03/26 | 76 | 79 | 76 | 77 | +1 | +1.3% | 180,200 |
| 2025/03/25 | 75 | 77 | 75 | 76 | +1 | +1.3% | 97,600 |
| 2025/03/24 | 76 | 78 | 75 | 75 | -1 | -1.3% | 73,600 |
| 2025/03/21 | 74 | 76 | 74 | 76 | +1 | +1.3% | 104,400 |
| 2025/03/19 | 74 | 75 | 74 | 75 | ±0 | ±0% | 31,600 |
| 2025/03/18 | 74 | 75 | 73 | 75 | +2 | +2.7% | 157,400 |
| 2025/03/17 | 71 | 78 | 71 | 73 | +2 | +2.8% | 838,100 |
| 2025/03/14 | 74 | 75 | 70 | 71 | -3 | -4.1% | 461,900 |
| 2025/03/13 | 71 | 76 | 70 | 74 | +4 | +5.7% | 398,100 |
| 2025/03/12 | 69 | 73 | 69 | 70 | +1 | +1.4% | 636,100 |
| 2025/03/11 | 70 | 71 | 69 | 69 | -1 | -1.4% | 73,500 |
| 2025/03/10 | 71 | 71 | 70 | 70 | ±0 | ±0% | 312,400 |
| 2025/03/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 53,700 |
| 2025/03/06 | 69 | 71 | 69 | 70 | +1 | +1.4% | 63,500 |
| 2025/03/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 71,000 |
| 2025/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 83,300 |
| 2025/03/03 | 70 | 70 | 69 | 70 | +1 | +1.4% | 80,900 |
| 2025/02/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 94,700 |
| 2025/02/27 | 70 | 71 | 70 | 70 | -1 | -1.4% | 12,800 |
| 2025/02/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 122,000 |
| 2025/02/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 28,300 |
| 2025/02/21 | 70 | 71 | 70 | 71 | ±0 | ±0% | 13,200 |
| 2025/02/20 | 71 | 71 | 70 | 71 | ±0 | ±0% | 42,500 |
| 2025/02/19 | 71 | 71 | 70 | 71 | +1 | +1.4% | 26,100 |
| 2025/02/18 | 71 | 72 | 70 | 70 | -1 | -1.4% | 209,600 |
| 2025/02/17 | 72 | 72 | 71 | 71 | -1 | -1.4% | 11,000 |
| 2025/02/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 78,600 |
| 2025/02/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 76,500 |
| 2025/02/12 | 73 | 74 | 71 | 73 | -5 | -6.4% | 635,000 |
| 2025/02/10 | 77 | 79 | 76 | 78 | +1 | +1.3% | 190,400 |
| 2025/02/07 | 75 | 77 | 75 | 77 | +3 | +4.1% | 103,100 |
| 2025/02/06 | 76 | 77 | 74 | 74 | -1 | -1.3% | 190,600 |
| 2025/02/05 | 75 | 79 | 75 | 75 | ±0 | ±0% | 144,700 |
| 2025/02/04 | 73 | 75 | 73 | 75 | +1 | +1.4% | 61,600 |
| 2025/02/03 | 72 | 74 | 72 | 74 | +2 | +2.8% | 67,100 |
| 2025/01/31 | 71 | 73 | 71 | 72 | ±0 | ±0% | 45,100 |
| 2025/01/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 78,800 |
| 2025/01/29 | 73 | 73 | 71 | 72 | -1 | -1.4% | 148,500 |
| 2025/01/28 | 71 | 73 | 70 | 73 | +3 | +4.3% | 114,600 |
| 2025/01/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 5,400 |
| 2025/01/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 55,000 |
| 2025/01/23 | 71 | 71 | 70 | 70 | ±0 | ±0% | 4,600 |
| 2025/01/22 | 70 | 71 | 70 | 70 | ±0 | ±0% | 3,200 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「日本精密」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 |
|---|---|---|---|---|---|---|---|---|
| 日本精密 | 6,600円 | -1.2% | -71.2% | 0.00% | 12.87倍 | 1.00倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
| シンシア | 61,000円 | +1.7% | -47.0% | 1.64% | 25.20倍 | 1.45倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| 岡本硝子 | 14,200円 | +3.6% | -79.5% | 0.00% | 330.23倍 | 2.05倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| クボテック | 19,200円 | +17.2% | - | 0.00% | - | 4.80倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| 東京衡機 | 18,700円 | +4.0% | -84.6% | 0.00% | 24.70倍 | 0.91倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。不祥事を経てガバナンス再構築中 |
市場注目の銘柄
チャート関連のコラム
