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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 81 | 82 | 80 | 81 | ±0 | ±0% | 99,900 |
| 2021/03/18 | 80 | 81 | 79 | 81 | +2 | +2.5% | 63,600 |
| 2021/03/17 | 79 | 80 | 79 | 79 | -1 | -1.3% | 75,800 |
| 2021/03/16 | 80 | 80 | 79 | 80 | +1 | +1.3% | 4,400 |
| 2021/03/15 | 79 | 80 | 79 | 79 | ±0 | ±0% | 31,500 |
| 2021/03/12 | 80 | 80 | 79 | 79 | -1 | -1.3% | 45,400 |
| 2021/03/11 | 79 | 80 | 79 | 80 | +2 | +2.6% | 26,500 |
| 2021/03/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 36,200 |
| 2021/03/09 | 79 | 79 | 77 | 79 | ±0 | ±0% | 40,200 |
| 2021/03/08 | 77 | 79 | 77 | 79 | +3 | +3.9% | 73,100 |
| 2021/03/05 | 77 | 77 | 74 | 76 | -1 | -1.3% | 192,600 |
| 2021/03/04 | 78 | 78 | 77 | 77 | -1 | -1.3% | 57,000 |
| 2021/03/03 | 79 | 80 | 78 | 78 | -1 | -1.3% | 105,900 |
| 2021/03/02 | 80 | 80 | 78 | 79 | ±0 | ±0% | 51,300 |
| 2021/03/01 | 79 | 81 | 79 | 79 | +1 | +1.3% | 95,500 |
| 2021/02/26 | 80 | 80 | 78 | 78 | -2 | -2.5% | 76,000 |
| 2021/02/25 | 81 | 82 | 78 | 80 | +1 | +1.3% | 250,400 |
| 2021/02/24 | 80 | 82 | 79 | 79 | -1 | -1.3% | 249,100 |
| 2021/02/22 | 78 | 81 | 77 | 80 | +2 | +2.6% | 288,600 |
| 2021/02/19 | 77 | 89 | 76 | 78 | +1 | +1.3% | 2,685,800 |
| 2021/02/18 | 78 | 78 | 75 | 77 | ±0 | ±0% | 122,100 |
| 2021/02/17 | 76 | 79 | 75 | 77 | +1 | +1.3% | 146,700 |
| 2021/02/16 | 76 | 77 | 75 | 76 | ±0 | ±0% | 58,900 |
| 2021/02/15 | 76 | 76 | 75 | 76 | +1 | +1.3% | 68,900 |
| 2021/02/12 | 78 | 78 | 75 | 75 | -2 | -2.6% | 86,700 |
| 2021/02/10 | 76 | 77 | 75 | 77 | +1 | +1.3% | 77,800 |
| 2021/02/09 | 77 | 77 | 76 | 76 | ±0 | ±0% | 57,300 |
| 2021/02/08 | 76 | 77 | 75 | 76 | +1 | +1.3% | 68,800 |
| 2021/02/05 | 74 | 76 | 74 | 75 | ±0 | ±0% | 71,400 |
| 2021/02/04 | 75 | 76 | 74 | 75 | ±0 | ±0% | 32,500 |
| 2021/02/03 | 75 | 76 | 74 | 75 | +1 | +1.4% | 38,100 |
| 2021/02/02 | 73 | 75 | 72 | 74 | +2 | +2.8% | 52,800 |
| 2021/02/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 41,300 |
| 2021/01/29 | 74 | 74 | 72 | 72 | -2 | -2.7% | 125,600 |
| 2021/01/28 | 75 | 75 | 74 | 74 | -2 | -2.6% | 32,200 |
| 2021/01/27 | 74 | 76 | 74 | 76 | +2 | +2.7% | 65,300 |
| 2021/01/26 | 75 | 75 | 74 | 74 | -2 | -2.6% | 56,600 |
| 2021/01/25 | 77 | 77 | 75 | 76 | ±0 | ±0% | 39,200 |
| 2021/01/22 | 76 | 76 | 75 | 76 | +1 | +1.3% | 19,600 |
| 2021/01/21 | 74 | 76 | 74 | 75 | +1 | +1.4% | 29,500 |
| 2021/01/20 | 76 | 77 | 74 | 74 | -1 | -1.3% | 114,300 |
| 2021/01/19 | 76 | 76 | 74 | 75 | -1 | -1.3% | 31,100 |
| 2021/01/18 | 77 | 77 | 75 | 76 | +1 | +1.3% | 22,100 |
| 2021/01/15 | 74 | 76 | 73 | 75 | +1 | +1.4% | 126,400 |
| 2021/01/14 | 78 | 78 | 74 | 74 | -3 | -3.9% | 126,800 |
| 2021/01/13 | 78 | 78 | 76 | 77 | -1 | -1.3% | 65,300 |
| 2021/01/12 | 79 | 79 | 76 | 78 | -1 | -1.3% | 81,800 |
| 2021/01/08 | 76 | 79 | 75 | 79 | +3 | +3.9% | 95,100 |
| 2021/01/07 | 73 | 76 | 73 | 76 | +4 | +5.6% | 117,800 |
| 2021/01/06 | 73 | 75 | 72 | 72 | -1 | -1.4% | 165,300 |
1001～
1050
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 | 64,900円 | +1.7% | -47.0% | 1.54% | 26.81倍 | 1.54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 | 14,600円 | +3.6% | -79.5% | 0.00% | 339.53倍 | 2.11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 | 21,200円 | +31.8% | +366.7% | 0.00% | 10.57倍 | 0.96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
