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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 106 | 116 | 99 | 115 | +12 | +11.7% | 4,752,800 |
| 2025/08/19 | 109 | 110 | 101 | 103 | -7 | -6.4% | 2,464,100 |
| 2025/08/18 | 100 | 114 | 98 | 110 | +10 | +10% | 3,844,700 |
| 2025/08/15 | 94 | 103 | 94 | 100 | +9 | +9.9% | 4,030,600 |
| 2025/08/14 | 94 | 94 | 90 | 91 | -2 | -2.2% | 335,400 |
| 2025/08/13 | 94 | 98 | 92 | 93 | ±0 | ±0% | 1,103,900 |
| 2025/08/12 | 89 | 93 | 89 | 93 | +4 | +4.5% | 307,200 |
| 2025/08/08 | 90 | 92 | 88 | 89 | -1 | -1.1% | 225,400 |
| 2025/08/07 | 88 | 90 | 87 | 90 | +2 | +2.3% | 70,400 |
| 2025/08/06 | 88 | 89 | 88 | 88 | ±0 | ±0% | 73,200 |
| 2025/08/05 | 86 | 89 | 86 | 88 | +2 | +2.3% | 240,700 |
| 2025/08/04 | 86 | 86 | 84 | 86 | -1 | -1.1% | 211,600 |
| 2025/08/01 | 87 | 88 | 86 | 87 | -1 | -1.1% | 81,500 |
| 2025/07/31 | 90 | 90 | 86 | 88 | -1 | -1.1% | 133,100 |
| 2025/07/30 | 87 | 89 | 87 | 89 | +2 | +2.3% | 267,500 |
| 2025/07/29 | 88 | 88 | 86 | 87 | -1 | -1.1% | 126,300 |
| 2025/07/28 | 87 | 88 | 86 | 88 | +2 | +2.3% | 178,300 |
| 2025/07/25 | 87 | 88 | 86 | 86 | -1 | -1.1% | 126,300 |
| 2025/07/24 | 89 | 90 | 87 | 87 | -2 | -2.2% | 133,400 |
| 2025/07/23 | 87 | 89 | 87 | 89 | +3 | +3.5% | 174,400 |
| 2025/07/22 | 87 | 88 | 86 | 86 | -2 | -2.3% | 60,800 |
| 2025/07/18 | 90 | 90 | 87 | 88 | -1 | -1.1% | 346,400 |
| 2025/07/17 | 90 | 90 | 87 | 89 | ±0 | ±0% | 313,700 |
| 2025/07/16 | 88 | 90 | 88 | 89 | ±0 | ±0% | 211,300 |
| 2025/07/15 | 91 | 94 | 88 | 89 | -1 | -1.1% | 504,600 |
| 2025/07/14 | 96 | 96 | 90 | 90 | -6 | -6.3% | 508,400 |
| 2025/07/11 | 92 | 97 | 92 | 96 | +3 | +3.2% | 732,800 |
| 2025/07/10 | 97 | 97 | 91 | 93 | -3 | -3.1% | 757,300 |
| 2025/07/09 | 91 | 98 | 88 | 96 | +5 | +5.5% | 1,555,100 |
| 2025/07/08 | 87 | 91 | 86 | 91 | +3 | +3.4% | 278,700 |
| 2025/07/07 | 84 | 89 | 84 | 88 | +4 | +4.8% | 508,700 |
| 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 |
1～
50
件表示中 / 3766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 | 11,200円 | -2.2% | +999.9% | 0.00% | 23.93倍 | 1.68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 |
| 岡本硝子 | 18,100円 | +12.6% | -54.8% | 0.00% | 218.07倍 | 2.41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 |
| シンシア | 57,500円 | +10.2% | -33.1% | 2.26% | 18.98倍 | 1.39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 |
| クボテック | 19,500円 | +5.3% | - | 0.00% | - | 13.29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 | 24,500円 | +41.5% | +263.9% | 0.00% | 15.45倍 | 1.11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
