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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 84 | 86 | 84 | 84 | ±0 | ±0% | 193,900 |
| 2025/07/03 | 84 | 85 | 82 | 84 | ±0 | ±0% | 282,100 |
| 2025/07/02 | 85 | 86 | 82 | 84 | -1 | -1.2% | 516,700 |
| 2025/07/01 | 89 | 91 | 85 | 85 | -2 | -2.3% | 1,055,100 |
| 2025/06/30 | 84 | 92 | 84 | 87 | +3 | +3.6% | 2,110,000 |
| 2025/06/27 | 84 | 85 | 83 | 84 | ±0 | ±0% | 189,000 |
| 2025/06/26 | 83 | 84 | 82 | 84 | +2 | +2.4% | 362,100 |
| 2025/06/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 359,600 |
| 2025/06/24 | 85 | 85 | 83 | 84 | ±0 | ±0% | 277,500 |
| 2025/06/23 | 83 | 85 | 83 | 84 | ±0 | ±0% | 148,100 |
| 2025/06/20 | 89 | 89 | 83 | 84 | -4 | -4.5% | 626,500 |
| 2025/06/19 | 87 | 89 | 85 | 88 | +2 | +2.3% | 409,600 |
| 2025/06/18 | 89 | 89 | 85 | 86 | -4 | -4.4% | 566,200 |
| 2025/06/17 | 86 | 90 | 85 | 90 | +5 | +5.9% | 522,200 |
| 2025/06/16 | 84 | 86 | 83 | 85 | +2 | +2.4% | 251,500 |
| 2025/06/13 | 87 | 87 | 82 | 83 | -2 | -2.4% | 388,300 |
| 2025/06/12 | 86 | 87 | 84 | 85 | -1 | -1.2% | 336,500 |
| 2025/06/11 | 87 | 87 | 84 | 86 | ±0 | ±0% | 335,000 |
| 2025/06/10 | 84 | 88 | 84 | 86 | +2 | +2.4% | 229,300 |
| 2025/06/09 | 86 | 86 | 82 | 84 | -2 | -2.3% | 534,800 |
| 2025/06/06 | 88 | 89 | 85 | 86 | -2 | -2.3% | 456,700 |
| 2025/06/05 | 90 | 91 | 88 | 88 | -2 | -2.2% | 326,900 |
| 2025/06/04 | 93 | 94 | 88 | 90 | -3 | -3.2% | 904,400 |
| 2025/06/03 | 92 | 94 | 91 | 93 | +1 | +1.1% | 378,200 |
| 2025/06/02 | 90 | 95 | 90 | 92 | +1 | +1.1% | 839,700 |
| 2025/05/30 | 94 | 97 | 91 | 91 | -5 | -5.2% | 1,597,800 |
| 2025/05/29 | 110 | 112 | 94 | 96 | -9 | -8.6% | 9,697,500 |
| 2025/05/28 | 86 | 105 | 86 | 105 | +20 | +23.5% | 15,856,900 |
| 2025/05/27 | 84 | 88 | 84 | 85 | +1 | +1.2% | 1,136,600 |
| 2025/05/26 | 84 | 88 | 83 | 84 | -1 | -1.2% | 976,000 |
| 2025/05/23 | 88 | 89 | 83 | 85 | -5 | -5.6% | 1,859,000 |
| 2025/05/22 | 95 | 107 | 87 | 90 | -2 | -2.2% | 11,152,900 |
| 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 |
1～
50
件表示中 / 3735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 | 8,400円 | -2.2% | +999.9% | 0.00% | 17.95倍 | 1.26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 | 53,500円 | +10.2% | -33.1% | 2.43% | 17.65倍 | 1.30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 | 15,000円 | +12.6% | -54.8% | 0.00% | 174.42倍 | 1.94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 | 19,800円 | +5.3% | - | 0.00% | - | 13.50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 | 23,500円 | +41.5% | +263.9% | 0.00% | 14.83倍 | 1.07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
