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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 66 | 67 | 66 | 66 | -1 | -1.5% | 22,500 |
| 2021/10/27 | 66 | 67 | 66 | 67 | ±0 | ±0% | 15,400 |
| 2021/10/26 | 68 | 68 | 66 | 67 | -1 | -1.5% | 14,000 |
| 2021/10/25 | 67 | 68 | 66 | 68 | ±0 | ±0% | 16,900 |
| 2021/10/22 | 66 | 68 | 65 | 68 | ±0 | ±0% | 127,700 |
| 2021/10/21 | 68 | 69 | 65 | 68 | ±0 | ±0% | 150,800 |
| 2021/10/20 | 69 | 70 | 68 | 68 | -2 | -2.9% | 11,200 |
| 2021/10/19 | 68 | 70 | 68 | 70 | +1 | +1.4% | 8,100 |
| 2021/10/18 | 69 | 70 | 68 | 69 | +1 | +1.5% | 19,000 |
| 2021/10/15 | 69 | 69 | 68 | 68 | ±0 | ±0% | 30,300 |
| 2021/10/14 | 68 | 69 | 68 | 68 | -1 | -1.4% | 7,700 |
| 2021/10/13 | 68 | 69 | 67 | 69 | +1 | +1.5% | 30,200 |
| 2021/10/12 | 68 | 68 | 67 | 68 | ±0 | ±0% | 26,100 |
| 2021/10/11 | 68 | 69 | 68 | 68 | -1 | -1.4% | 47,700 |
| 2021/10/08 | 68 | 69 | 68 | 69 | ±0 | ±0% | 53,000 |
| 2021/10/07 | 68 | 69 | 67 | 69 | ±0 | ±0% | 27,700 |
| 2021/10/06 | 68 | 69 | 68 | 69 | ±0 | ±0% | 26,100 |
| 2021/10/05 | 68 | 69 | 68 | 69 | +1 | +1.5% | 24,000 |
| 2021/10/04 | 69 | 69 | 67 | 68 | ±0 | ±0% | 24,200 |
| 2021/10/01 | 69 | 70 | 68 | 68 | -1 | -1.4% | 51,700 |
| 2021/09/30 | 69 | 70 | 69 | 69 | -1 | -1.4% | 42,800 |
| 2021/09/29 | 69 | 70 | 69 | 70 | ±0 | ±0% | 22,700 |
| 2021/09/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 27,300 |
| 2021/09/27 | 70 | 71 | 69 | 70 | -1 | -1.4% | 55,500 |
| 2021/09/24 | 69 | 71 | 68 | 71 | +2 | +2.9% | 87,700 |
| 2021/09/22 | 70 | 71 | 68 | 69 | -2 | -2.8% | 96,200 |
| 2021/09/21 | 70 | 72 | 70 | 71 | -1 | -1.4% | 45,600 |
| 2021/09/17 | 71 | 72 | 70 | 72 | ±0 | ±0% | 40,300 |
| 2021/09/16 | 72 | 73 | 71 | 72 | -1 | -1.4% | 10,900 |
| 2021/09/15 | 73 | 73 | 71 | 73 | +1 | +1.4% | 36,300 |
| 2021/09/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 18,800 |
| 2021/09/13 | 72 | 73 | 72 | 73 | ±0 | ±0% | 17,400 |
| 2021/09/10 | 72 | 73 | 72 | 73 | +1 | +1.4% | 11,400 |
| 2021/09/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 13,700 |
| 2021/09/08 | 72 | 73 | 72 | 73 | +1 | +1.4% | 13,700 |
| 2021/09/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 16,400 |
| 2021/09/06 | 73 | 73 | 71 | 73 | +1 | +1.4% | 21,900 |
| 2021/09/03 | 72 | 73 | 72 | 72 | -1 | -1.4% | 12,100 |
| 2021/09/02 | 72 | 73 | 72 | 73 | ±0 | ±0% | 11,000 |
| 2021/09/01 | 73 | 74 | 72 | 73 | +1 | +1.4% | 8,200 |
| 2021/08/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 24,800 |
| 2021/08/30 | 74 | 74 | 73 | 73 | ±0 | ±0% | 3,300 |
| 2021/08/27 | 73 | 73 | 72 | 73 | ±0 | ±0% | 3,300 |
| 2021/08/26 | 73 | 73 | 72 | 73 | ±0 | ±0% | 38,500 |
| 2021/08/25 | 73 | 73 | 71 | 73 | ±0 | ±0% | 28,100 |
| 2021/08/24 | 73 | 74 | 72 | 73 | +1 | +1.4% | 20,800 |
| 2021/08/23 | 72 | 74 | 72 | 72 | +2 | +2.9% | 89,600 |
| 2021/08/20 | 72 | 73 | 69 | 70 | -3 | -4.1% | 124,800 |
| 2021/08/19 | 72 | 73 | 72 | 73 | -1 | -1.4% | 19,100 |
| 2021/08/18 | 72 | 74 | 72 | 74 | +2 | +2.8% | 10,800 |
851～
900
件表示中 / 3684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 | 6,800円 | -1.2% | -71.2% | 0.00% | 13.26倍 | 1.03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 | 65,900円 | +1.7% | -47.0% | 1.52% | 27.22倍 | 1.56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 | 14,800円 | +3.6% | -79.5% | 0.00% | 344.19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 | 18,700円 | +17.2% | - | 0.00% | - | 4.67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 | 21,000円 | +31.8% | +366.7% | 0.00% | 10.47倍 | 0.95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
