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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 73 | 74 | 73 | 73 | ±0 | ±0% | 16,500 |
| 2024/03/26 | 74 | 75 | 73 | 73 | -1 | -1.4% | 24,500 |
| 2024/03/25 | 76 | 77 | 72 | 74 | -2 | -2.6% | 225,700 |
| 2024/03/22 | 74 | 76 | 74 | 76 | +2 | +2.7% | 31,000 |
| 2024/03/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 53,900 |
| 2024/03/19 | 73 | 74 | 72 | 73 | ±0 | ±0% | 39,200 |
| 2024/03/18 | 73 | 73 | 72 | 73 | ±0 | ±0% | 4,800 |
| 2024/03/15 | 73 | 73 | 72 | 73 | +1 | +1.4% | 8,400 |
| 2024/03/14 | 72 | 73 | 72 | 72 | ±0 | ±0% | 4,000 |
| 2024/03/13 | 73 | 73 | 72 | 72 | ±0 | ±0% | 14,000 |
| 2024/03/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 20,800 |
| 2024/03/11 | 73 | 74 | 72 | 73 | -1 | -1.4% | 49,500 |
| 2024/03/08 | 75 | 75 | 73 | 74 | -1 | -1.3% | 143,000 |
| 2024/03/07 | 75 | 76 | 75 | 75 | -2 | -2.6% | 51,700 |
| 2024/03/06 | 74 | 77 | 74 | 77 | +2 | +2.7% | 54,900 |
| 2024/03/05 | 78 | 78 | 72 | 75 | -2 | -2.6% | 290,100 |
| 2024/03/04 | 81 | 81 | 77 | 77 | -3 | -3.8% | 58,900 |
| 2024/03/01 | 82 | 82 | 78 | 80 | -1 | -1.2% | 79,600 |
| 2024/02/29 | 77 | 82 | 76 | 81 | +4 | +5.2% | 230,100 |
| 2024/02/28 | 76 | 77 | 75 | 77 | +1 | +1.3% | 33,100 |
| 2024/02/27 | 77 | 77 | 75 | 76 | -1 | -1.3% | 54,500 |
| 2024/02/26 | 76 | 78 | 76 | 77 | ±0 | ±0% | 65,800 |
| 2024/02/22 | 76 | 77 | 74 | 77 | ±0 | ±0% | 151,200 |
| 2024/02/21 | 74 | 77 | 74 | 77 | +2 | +2.7% | 133,000 |
| 2024/02/20 | 72 | 75 | 72 | 75 | +3 | +4.2% | 128,100 |
| 2024/02/19 | 68 | 72 | 68 | 72 | +4 | +5.9% | 131,600 |
| 2024/02/16 | 68 | 69 | 67 | 68 | ±0 | ±0% | 69,400 |
| 2024/02/15 | 71 | 71 | 67 | 68 | -4 | -5.6% | 222,200 |
| 2024/02/14 | 74 | 74 | 71 | 72 | -2 | -2.7% | 67,500 |
| 2024/02/13 | 72 | 75 | 72 | 74 | +2 | +2.8% | 128,700 |
| 2024/02/09 | 70 | 75 | 70 | 72 | +2 | +2.9% | 221,200 |
| 2024/02/08 | 71 | 71 | 70 | 70 | -1 | -1.4% | 19,200 |
| 2024/02/07 | 72 | 72 | 70 | 71 | ±0 | ±0% | 28,000 |
| 2024/02/06 | 70 | 72 | 70 | 71 | +1 | +1.4% | 36,400 |
| 2024/02/05 | 71 | 71 | 70 | 70 | ±0 | ±0% | 11,600 |
| 2024/02/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 6,900 |
| 2024/02/01 | 71 | 71 | 70 | 70 | -1 | -1.4% | 14,000 |
| 2024/01/31 | 71 | 72 | 71 | 71 | ±0 | ±0% | 22,600 |
| 2024/01/30 | 72 | 72 | 71 | 71 | -1 | -1.4% | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | ±0 | ±0% | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | +2 | +2.9% | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | -1 | -1.4% | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | -1 | -1.4% | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | +1 | +1.4% | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | ±0 | ±0% | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | +1 | +1.4% | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | -3 | -4.2% | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | ±0 | ±0% | 26,000 |
251～
300
件表示中 / 3673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 | 6,600円 | -1.2% | -71.2% | 0.00% | 12.87倍 | 1.00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 | 61,000円 | +1.7% | -47.0% | 1.64% | 25.20倍 | 1.45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 | 14,200円 | +3.6% | -79.5% | 0.00% | 330.23倍 | 2.05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 | 19,200円 | +17.2% | - | 0.00% | - | 4.80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 | 18,700円 | +4.0% | -84.6% | 0.00% | 24.70倍 | 0.91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
