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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/05 | 70 | 73 | 70 | 73 | +3 | +4.3% | 54,200 |
| 2021/01/04 | 72 | 72 | 69 | 70 | -1 | -1.4% | 27,200 |
| 2020/12/30 | 71 | 72 | 69 | 71 | ±0 | ±0% | 79,100 |
| 2020/12/29 | 68 | 71 | 68 | 71 | +4 | +6% | 82,400 |
| 2020/12/28 | 70 | 71 | 67 | 67 | -3 | -4.3% | 188,800 |
| 2020/12/25 | 71 | 73 | 70 | 70 | -1 | -1.4% | 144,300 |
| 2020/12/24 | 70 | 73 | 70 | 71 | ±0 | ±0% | 123,200 |
| 2020/12/23 | 70 | 71 | 69 | 71 | ±0 | ±0% | 130,400 |
| 2020/12/22 | 73 | 74 | 68 | 71 | -3 | -4.1% | 153,500 |
| 2020/12/21 | 72 | 74 | 72 | 74 | +1 | +1.4% | 103,900 |
| 2020/12/18 | 75 | 75 | 72 | 73 | -2 | -2.7% | 148,000 |
| 2020/12/17 | 75 | 77 | 75 | 75 | -1 | -1.3% | 40,700 |
| 2020/12/16 | 76 | 77 | 75 | 76 | +1 | +1.3% | 60,400 |
| 2020/12/15 | 77 | 77 | 75 | 75 | -3 | -3.8% | 86,400 |
| 2020/12/14 | 78 | 79 | 75 | 78 | ±0 | ±0% | 254,700 |
| 2020/12/11 | 79 | 80 | 78 | 78 | -3 | -3.7% | 128,600 |
1101～
1150
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
