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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 74 | 74 | 72 | 73 | -1 | -1.4% | 38,600 |
| 2021/07/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 15,400 |
| 2021/07/19 | 74 | 75 | 73 | 74 | -1 | -1.3% | 51,900 |
| 2021/07/16 | 76 | 76 | 74 | 75 | -1 | -1.3% | 66,500 |
| 2021/07/15 | 75 | 77 | 75 | 76 | +1 | +1.3% | 75,700 |
| 2021/07/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 23,500 |
| 2021/07/13 | 76 | 77 | 75 | 77 | +2 | +2.7% | 23,700 |
| 2021/07/12 | 77 | 77 | 75 | 75 | -1 | -1.3% | 10,600 |
| 2021/07/09 | 76 | 77 | 76 | 76 | -1 | -1.3% | 2,200 |
| 2021/07/08 | 76 | 77 | 75 | 77 | ±0 | ±0% | 13,600 |
| 2021/07/07 | 76 | 77 | 76 | 77 | ±0 | ±0% | 2,100 |
| 2021/07/06 | 77 | 77 | 76 | 77 | ±0 | ±0% | 9,200 |
| 2021/07/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 26,000 |
| 2021/07/02 | 77 | 77 | 75 | 75 | -2 | -2.6% | 65,300 |
| 2021/07/01 | 77 | 78 | 76 | 77 | -1 | -1.3% | 11,000 |
| 2021/06/30 | 78 | 78 | 76 | 78 | +1 | +1.3% | 11,700 |
| 2021/06/29 | 78 | 78 | 77 | 77 | ±0 | ±0% | 33,900 |
| 2021/06/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 8,600 |
| 2021/06/25 | 77 | 78 | 77 | 78 | +2 | +2.6% | 6,700 |
| 2021/06/24 | 77 | 78 | 76 | 76 | -1 | -1.3% | 3,100 |
| 2021/06/23 | 78 | 78 | 77 | 77 | -2 | -2.5% | 6,600 |
| 2021/06/22 | 78 | 79 | 76 | 79 | +2 | +2.6% | 33,000 |
| 2021/06/21 | 76 | 77 | 76 | 77 | +1 | +1.3% | 48,000 |
| 2021/06/18 | 78 | 78 | 76 | 76 | -2 | -2.6% | 47,400 |
| 2021/06/17 | 79 | 79 | 77 | 78 | ±0 | ±0% | 12,800 |
| 2021/06/16 | 78 | 79 | 78 | 78 | ±0 | ±0% | 6,500 |
| 2021/06/15 | 78 | 79 | 78 | 78 | ±0 | ±0% | 33,500 |
| 2021/06/14 | 78 | 79 | 77 | 78 | ±0 | ±0% | 16,900 |
| 2021/06/11 | 78 | 78 | 77 | 78 | ±0 | ±0% | 5,700 |
| 2021/06/10 | 78 | 79 | 77 | 78 | ±0 | ±0% | 38,000 |
| 2021/06/09 | 79 | 79 | 78 | 78 | ±0 | ±0% | 24,200 |
| 2021/06/08 | 78 | 78 | 77 | 78 | ±0 | ±0% | 14,000 |
| 2021/06/07 | 78 | 78 | 77 | 78 | ±0 | ±0% | 9,300 |
| 2021/06/04 | 78 | 79 | 78 | 78 | -1 | -1.3% | 31,500 |
| 2021/06/03 | 78 | 79 | 77 | 79 | +1 | +1.3% | 29,700 |
| 2021/06/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 9,000 |
| 2021/06/01 | 77 | 79 | 77 | 78 | +1 | +1.3% | 17,100 |
| 2021/05/31 | 78 | 79 | 77 | 77 | ±0 | ±0% | 94,200 |
| 2021/05/28 | 75 | 78 | 75 | 77 | ±0 | ±0% | 20,700 |
| 2021/05/27 | 74 | 77 | 74 | 77 | +1 | +1.3% | 91,300 |
| 2021/05/26 | 77 | 78 | 75 | 76 | ±0 | ±0% | 58,600 |
| 2021/05/25 | 77 | 77 | 75 | 76 | -1 | -1.3% | 84,500 |
| 2021/05/24 | 75 | 77 | 75 | 77 | +1 | +1.3% | 52,200 |
| 2021/05/21 | 77 | 77 | 73 | 76 | -1 | -1.3% | 205,700 |
| 2021/05/20 | 75 | 77 | 75 | 77 | ±0 | ±0% | 5,800 |
| 2021/05/19 | 72 | 78 | 72 | 77 | +3 | +4.1% | 160,400 |
| 2021/05/18 | 73 | 74 | 72 | 74 | ±0 | ±0% | 13,900 |
| 2021/05/17 | 75 | 75 | 72 | 74 | -1 | -1.3% | 120,400 |
| 2021/05/14 | 74 | 75 | 74 | 75 | +1 | +1.4% | 6,500 |
| 2021/05/13 | 75 | 75 | 74 | 74 | -2 | -2.6% | 66,500 |
1001～
1050
件表示中 / 3768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 | 10,500円 | -2.2% | +999.9% | 0.00% | 22.44倍 | 1.57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 | 18,800円 | +12.6% | -54.8% | 0.00% | 226.51倍 | 2.50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 | 57,000円 | +10.2% | -33.1% | 2.28% | 18.81倍 | 1.38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 | 19,300円 | +5.3% | - | 0.00% | - | 13.16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% | 15.46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
