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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 68 | 69 | 68 | 68 | ±0 | ±0% | 12,100 |
| 2024/10/24 | 70 | 70 | 68 | 68 | -1 | -1.4% | 32,000 |
| 2024/10/23 | 69 | 70 | 69 | 69 | ±0 | ±0% | 29,500 |
| 2024/10/22 | 70 | 70 | 69 | 69 | -1 | -1.4% | 8,800 |
| 2024/10/21 | 69 | 70 | 69 | 70 | +2 | +2.9% | 58,800 |
| 2024/10/18 | 70 | 70 | 68 | 68 | -1 | -1.4% | 53,500 |
| 2024/10/17 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,700 |
| 2024/10/16 | 70 | 70 | 69 | 69 | -1 | -1.4% | 24,500 |
| 2024/10/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 32,900 |
| 2024/10/11 | 71 | 71 | 70 | 70 | -1 | -1.4% | 13,900 |
| 2024/10/10 | 71 | 72 | 70 | 71 | +1 | +1.4% | 32,700 |
| 2024/10/09 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,100 |
| 2024/10/08 | 70 | 71 | 70 | 70 | ±0 | ±0% | 7,000 |
| 2024/10/07 | 70 | 71 | 70 | 70 | ±0 | ±0% | 4,200 |
| 2024/10/04 | 70 | 70 | 69 | 70 | ±0 | ±0% | 8,800 |
| 2024/10/03 | 70 | 70 | 69 | 70 | +1 | +1.4% | 7,500 |
| 2024/10/02 | 70 | 70 | 69 | 69 | -1 | -1.4% | 17,200 |
| 2024/10/01 | 70 | 70 | 70 | 70 | ±0 | ±0% | 5,300 |
| 2024/09/30 | 70 | 70 | 68 | 70 | +1 | +1.4% | 36,000 |
| 2024/09/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 25,100 |
| 2024/09/26 | 70 | 71 | 69 | 69 | -1 | -1.4% | 35,100 |
| 2024/09/25 | 70 | 71 | 70 | 70 | ±0 | ±0% | 16,300 |
| 2024/09/24 | 71 | 72 | 70 | 70 | -2 | -2.8% | 65,100 |
| 2024/09/20 | 71 | 72 | 71 | 72 | +1 | +1.4% | 10,100 |
| 2024/09/19 | 72 | 72 | 71 | 71 | -1 | -1.4% | 40,700 |
| 2024/09/18 | 70 | 73 | 70 | 72 | +3 | +4.3% | 78,900 |
| 2024/09/17 | 71 | 71 | 69 | 69 | -1 | -1.4% | 40,400 |
| 2024/09/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 23,000 |
| 2024/09/12 | 69 | 70 | 69 | 70 | +2 | +2.9% | 61,700 |
| 2024/09/11 | 70 | 71 | 68 | 68 | -3 | -4.2% | 79,100 |
| 2024/09/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 25,700 |
| 2024/09/09 | 68 | 70 | 68 | 70 | +1 | +1.4% | 21,000 |
| 2024/09/06 | 70 | 70 | 69 | 69 | ±0 | ±0% | 37,700 |
| 2024/09/05 | 69 | 71 | 69 | 69 | -1 | -1.4% | 37,600 |
| 2024/09/04 | 72 | 72 | 69 | 70 | -3 | -4.1% | 129,200 |
| 2024/09/03 | 71 | 73 | 71 | 73 | +1 | +1.4% | 41,200 |
| 2024/09/02 | 72 | 72 | 71 | 72 | ±0 | ±0% | 31,800 |
| 2024/08/30 | 71 | 72 | 71 | 72 | +1 | +1.4% | 62,200 |
| 2024/08/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 55,900 |
| 2024/08/28 | 71 | 72 | 70 | 71 | +1 | +1.4% | 95,800 |
| 2024/08/27 | 71 | 72 | 70 | 70 | -1 | -1.4% | 166,200 |
| 2024/08/26 | 73 | 73 | 71 | 71 | -2 | -2.7% | 110,000 |
| 2024/08/23 | 74 | 74 | 73 | 73 | -1 | -1.4% | 10,000 |
| 2024/08/22 | 73 | 74 | 72 | 74 | +1 | +1.4% | 32,700 |
| 2024/08/21 | 71 | 75 | 71 | 73 | +2 | +2.8% | 125,100 |
| 2024/08/20 | 72 | 72 | 71 | 71 | ±0 | ±0% | 33,900 |
| 2024/08/19 | 71 | 72 | 70 | 71 | +1 | +1.4% | 89,500 |
| 2024/08/16 | 71 | 72 | 70 | 70 | ±0 | ±0% | 207,700 |
| 2024/08/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 177,900 |
| 2024/08/14 | 70 | 70 | 68 | 70 | -1 | -1.4% | 149,600 |
201～
250
件表示中 / 3767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 | 11,100円 | -2.2% | +999.9% | 0.00% | 23.72倍 | 1.66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 | 18,400円 | +12.6% | -54.8% | 0.00% | 221.69倍 | 2.45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 | 57,500円 | +10.2% | -33.1% | 2.26% | 18.97倍 | 1.40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 | 19,700円 | +5.3% | - | 0.00% | - | 13.43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 | 24,400円 | +41.5% | +263.9% | 0.00% | 15.39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
