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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 97 | 105 | 91 | 92 | -8 | -8% | 6,316,800 |
| 2025/05/20 | 124 | 140 | 95 | 100 | -14 | -12.3% | 19,877,600 |
| 2025/05/19 | 84 | 114 | 81 | 114 | +30 | +35.7% | 16,686,400 |
| 2025/05/16 | 78 | 102 | 74 | 84 | +10 | +13.5% | 23,232,500 |
| 2025/05/15 | 72 | 75 | 72 | 74 | +1 | +1.4% | 269,100 |
| 2025/05/14 | 73 | 74 | 72 | 73 | ±0 | ±0% | 174,900 |
| 2025/05/13 | 73 | 73 | 71 | 73 | +1 | +1.4% | 99,400 |
| 2025/05/12 | 73 | 73 | 72 | 72 | ±0 | ±0% | 45,800 |
| 2025/05/09 | 73 | 73 | 71 | 72 | -1 | -1.4% | 291,800 |
| 2025/05/08 | 74 | 74 | 73 | 73 | ±0 | ±0% | 34,600 |
| 2025/05/07 | 72 | 74 | 72 | 73 | +1 | +1.4% | 119,300 |
| 2025/05/02 | 71 | 73 | 71 | 72 | +1 | +1.4% | 193,000 |
| 2025/05/01 | 71 | 72 | 71 | 71 | +1 | +1.4% | 142,400 |
| 2025/04/30 | 70 | 75 | 69 | 70 | ±0 | ±0% | 1,898,300 |
| 2025/04/28 | 69 | 78 | 68 | 70 | +2 | +2.9% | 4,842,800 |
| 2025/04/25 | 70 | 70 | 68 | 68 | -2 | -2.9% | 124,700 |
| 2025/04/24 | 69 | 71 | 69 | 70 | +2 | +2.9% | 143,600 |
| 2025/04/23 | 68 | 70 | 67 | 68 | +1 | +1.5% | 268,200 |
| 2025/04/22 | 67 | 74 | 67 | 67 | -1 | -1.5% | 4,737,800 |
| 2025/04/21 | 68 | 69 | 67 | 68 | +1 | +1.5% | 231,900 |
| 2025/04/18 | 66 | 71 | 65 | 67 | +1 | +1.5% | 1,964,900 |
| 2025/04/17 | 66 | 70 | 65 | 66 | ±0 | ±0% | 389,200 |
| 2025/04/16 | 69 | 72 | 65 | 66 | -2 | -2.9% | 896,000 |
| 2025/04/15 | 68 | 68 | 67 | 68 | +1 | +1.5% | 85,300 |
| 2025/04/14 | 67 | 69 | 66 | 67 | +1 | +1.5% | 101,700 |
| 2025/04/11 | 64 | 67 | 64 | 66 | +1 | +1.5% | 99,900 |
| 2025/04/10 | 66 | 66 | 64 | 65 | +4 | +6.6% | 189,400 |
| 2025/04/09 | 62 | 63 | 61 | 61 | -2 | -3.2% | 52,700 |
| 2025/04/08 | 61 | 64 | 60 | 63 | +5 | +8.6% | 236,000 |
| 2025/04/07 | 61 | 64 | 58 | 58 | -8 | -12.1% | 582,300 |
| 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 |
1～
50
件表示中 / 3703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 | 9,200円 | -2.2% | +999.9% | 0.00% | 19.66倍 | 1.38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 | 58,600円 | +10.2% | -33.1% | 2.22% | 19.33倍 | 1.42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 | 16,600円 | +12.6% | -54.8% | 0.00% | 193.02倍 | 2.14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 | 18,900円 | +5.3% | - | 0.00% | - | 12.88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 | 24,100円 | +31.8% | +366.7% | 0.00% | 12.02倍 | 1.09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
