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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 71 | 71 | 70 | 70 | ±0 | ±0% | 312,400 |
| 2025/03/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 53,700 |
| 2025/03/06 | 69 | 71 | 69 | 70 | +1 | +1.4% | 63,500 |
| 2025/03/05 | 69 | 70 | 69 | 69 | -1 | -1.4% | 71,000 |
| 2025/03/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 83,300 |
| 2025/03/03 | 70 | 70 | 69 | 70 | +1 | +1.4% | 80,900 |
| 2025/02/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 94,700 |
| 2025/02/27 | 70 | 71 | 70 | 70 | -1 | -1.4% | 12,800 |
| 2025/02/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 122,000 |
| 2025/02/25 | 70 | 71 | 70 | 70 | -1 | -1.4% | 28,300 |
| 2025/02/21 | 70 | 71 | 70 | 71 | ±0 | ±0% | 13,200 |
| 2025/02/20 | 71 | 71 | 70 | 71 | ±0 | ±0% | 42,500 |
| 2025/02/19 | 71 | 71 | 70 | 71 | +1 | +1.4% | 26,100 |
| 2025/02/18 | 71 | 72 | 70 | 70 | -1 | -1.4% | 209,600 |
| 2025/02/17 | 72 | 72 | 71 | 71 | -1 | -1.4% | 11,000 |
| 2025/02/14 | 72 | 72 | 71 | 72 | ±0 | ±0% | 78,600 |
| 2025/02/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 76,500 |
| 2025/02/12 | 73 | 74 | 71 | 73 | -5 | -6.4% | 635,000 |
| 2025/02/10 | 77 | 79 | 76 | 78 | +1 | +1.3% | 190,400 |
| 2025/02/07 | 75 | 77 | 75 | 77 | +3 | +4.1% | 103,100 |
| 2025/02/06 | 76 | 77 | 74 | 74 | -1 | -1.3% | 190,600 |
| 2025/02/05 | 75 | 79 | 75 | 75 | ±0 | ±0% | 144,700 |
| 2025/02/04 | 73 | 75 | 73 | 75 | +1 | +1.4% | 61,600 |
| 2025/02/03 | 72 | 74 | 72 | 74 | +2 | +2.8% | 67,100 |
| 2025/01/31 | 71 | 73 | 71 | 72 | ±0 | ±0% | 45,100 |
| 2025/01/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 78,800 |
| 2025/01/29 | 73 | 73 | 71 | 72 | -1 | -1.4% | 148,500 |
| 2025/01/28 | 71 | 73 | 70 | 73 | +3 | +4.3% | 114,600 |
| 2025/01/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 5,400 |
| 2025/01/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 55,000 |
| 2025/01/23 | 71 | 71 | 70 | 70 | ±0 | ±0% | 4,600 |
| 2025/01/22 | 70 | 71 | 70 | 70 | ±0 | ±0% | 3,200 |
| 2025/01/21 | 71 | 71 | 70 | 70 | -1 | -1.4% | 16,700 |
| 2025/01/20 | 70 | 71 | 70 | 71 | ±0 | ±0% | 27,100 |
| 2025/01/17 | 70 | 71 | 70 | 71 | ±0 | ±0% | 21,600 |
| 2025/01/16 | 70 | 71 | 70 | 71 | +1 | +1.4% | 11,100 |
| 2025/01/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2025/01/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 34,100 |
| 2025/01/10 | 70 | 71 | 70 | 71 | ±0 | ±0% | 15,900 |
| 2025/01/09 | 70 | 71 | 70 | 71 | +1 | +1.4% | 29,600 |
| 2025/01/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 69,600 |
| 2025/01/07 | 72 | 72 | 69 | 70 | -2 | -2.8% | 197,400 |
| 2025/01/06 | 70 | 73 | 70 | 72 | +1 | +1.4% | 92,300 |
| 2024/12/30 | 71 | 71 | 70 | 71 | +1 | +1.4% | 23,000 |
| 2024/12/27 | 69 | 74 | 69 | 70 | +1 | +1.4% | 161,300 |
| 2024/12/26 | 69 | 71 | 69 | 69 | -1 | -1.4% | 129,000 |
| 2024/12/25 | 70 | 70 | 69 | 70 | ±0 | ±0% | 57,300 |
| 2024/12/24 | 70 | 72 | 70 | 70 | ±0 | ±0% | 152,000 |
| 2024/12/23 | 70 | 71 | 70 | 70 | ±0 | ±0% | 18,400 |
| 2024/12/20 | 70 | 71 | 70 | 70 | ±0 | ±0% | 73,200 |
51～
100
件表示中 / 3705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 | 8,500円 | -2.2% | +999.9% | 0.00% | 18.16倍 | 1.27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 | 61,300円 | +10.2% | -33.1% | 2.12% | 20.22倍 | 1.48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 | 15,500円 | +12.6% | -54.8% | 0.00% | 180.23倍 | 2.00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 | 19,100円 | +5.3% | - | 0.00% | - | 13.02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 | 23,900円 | +31.8% | +366.7% | 0.00% | 11.92倍 | 1.08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
