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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 76 | 78 | 76 | 77 | ±0 | ±0% | 65,800 |
| 2024/02/22 | 76 | 77 | 74 | 77 | ±0 | ±0% | 151,200 |
| 2024/02/21 | 74 | 77 | 74 | 77 | +2 | +2.7% | 133,000 |
| 2024/02/20 | 72 | 75 | 72 | 75 | +3 | +4.2% | 128,100 |
| 2024/02/19 | 68 | 72 | 68 | 72 | +4 | +5.9% | 131,600 |
| 2024/02/16 | 68 | 69 | 67 | 68 | ±0 | ±0% | 69,400 |
| 2024/02/15 | 71 | 71 | 67 | 68 | -4 | -5.6% | 222,200 |
| 2024/02/14 | 74 | 74 | 71 | 72 | -2 | -2.7% | 67,500 |
| 2024/02/13 | 72 | 75 | 72 | 74 | +2 | +2.8% | 128,700 |
| 2024/02/09 | 70 | 75 | 70 | 72 | +2 | +2.9% | 221,200 |
| 2024/02/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 19,200 |
| 2024/02/07 | 72 | 72 | 70 | 71 | ±0 | ±0% | 28,000 |
| 2024/02/06 | 70 | 72 | 70 | 71 | +1 | +1.4% | 36,400 |
| 2024/02/05 | 71 | 71 | 70 | 70 | ±0 | ±0% | 11,600 |
| 2024/02/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 6,900 |
| 2024/02/01 | 71 | 71 | 70 | 70 | -1 | -1.4% | 14,000 |
| 2024/01/31 | 71 | 72 | 71 | 71 | ±0 | ±0% | 22,600 |
| 2024/01/30 | 72 | 72 | 71 | 71 | -1 | -1.4% | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | ±0 | ±0% | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | +2 | +2.9% | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | -1 | -1.4% | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | +1 | +1.4% | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | ±0 | ±0% | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | +1 | +1.4% | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | -3 | -4.2% | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,000 |
| 2024/01/12 | 71 | 72 | 70 | 72 | +1 | +1.4% | 96,900 |
| 2024/01/11 | 72 | 73 | 71 | 71 | -1 | -1.4% | 11,200 |
| 2024/01/10 | 72 | 73 | 72 | 72 | ±0 | ±0% | 42,300 |
| 2024/01/09 | 73 | 74 | 72 | 72 | -2 | -2.7% | 52,900 |
| 2024/01/05 | 74 | 75 | 73 | 74 | +2 | +2.8% | 84,900 |
| 2024/01/04 | 70 | 73 | 70 | 72 | +1 | +1.4% | 129,300 |
| 2023/12/29 | 70 | 71 | 69 | 71 | +1 | +1.4% | 42,300 |
| 2023/12/28 | 71 | 72 | 70 | 70 | -1 | -1.4% | 48,400 |
| 2023/12/27 | 70 | 71 | 69 | 71 | +2 | +2.9% | 121,300 |
| 2023/12/26 | 69 | 70 | 69 | 69 | -2 | -2.8% | 123,100 |
| 2023/12/25 | 71 | 72 | 70 | 71 | ±0 | ±0% | 112,000 |
| 2023/12/22 | 72 | 72 | 70 | 71 | -1 | -1.4% | 38,200 |
| 2023/12/21 | 73 | 73 | 71 | 72 | -1 | -1.4% | 25,400 |
| 2023/12/20 | 72 | 73 | 71 | 73 | ±0 | ±0% | 45,300 |
| 2023/12/19 | 71 | 73 | 70 | 73 | +1 | +1.4% | 143,300 |
| 2023/12/18 | 72 | 73 | 70 | 72 | -1 | -1.4% | 95,200 |
| 2023/12/15 | 73 | 73 | 72 | 73 | ±0 | ±0% | 41,500 |
| 2023/12/14 | 75 | 75 | 73 | 73 | -2 | -2.7% | 94,200 |
| 2023/12/13 | 75 | 76 | 75 | 75 | ±0 | ±0% | 36,800 |
| 2023/12/12 | 76 | 76 | 75 | 75 | -1 | -1.3% | 29,800 |
| 2023/12/11 | 76 | 77 | 76 | 76 | ±0 | ±0% | 15,200 |
51～
100
件表示中 / 3452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 | 7,600円 | -4.8% | -63.0% | 0.00% | 19.49倍 | 1.24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 | 49,300円 | +6.6% | -16.1% | 2.43% | 12.79倍 | 1.31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 | 13,100円 | -5.9% | -58.9% | 0.00% | 152.33倍 | 2.04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 | 21,400円 | +6.8% | - | 0.00% | - | 5.38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 | 22,600円 | +12.3% | -54.4% | 0.00% | 31.61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。会計不祥事で特設注意市場銘柄に |
市場注目の銘柄
チャート関連のコラム
