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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 59 | 60 | 58 | 59 | ±0 | ±0% | 55,000 |
| 2011/05/17 | 60 | 60 | 58 | 59 | ±0 | ±0% | 120,000 |
| 2011/05/16 | 61 | 62 | 58 | 59 | -2 | -3.3% | 167,000 |
| 2011/05/13 | 60 | 68 | 59 | 61 | +2 | +3.4% | 812,000 |
| 2011/05/12 | 65 | 66 | 58 | 59 | -9 | -13.2% | 1,298,000 |
| 2011/05/11 | 50 | 79 | 50 | 68 | +17 | +33.3% | 4,725,000 |
| 2011/05/10 | 51 | 52 | 50 | 51 | ±0 | ±0% | 11,000 |
| 2011/05/09 | 51 | 51 | 50 | 51 | ±0 | ±0% | 12,000 |
| 2011/05/06 | 50 | 51 | 50 | 51 | +1 | +2% | 12,000 |
| 2011/05/02 | 51 | 51 | 50 | 50 | +1 | +2% | 15,000 |
| 2011/04/28 | 50 | 50 | 49 | 49 | ±0 | ±0% | 9,000 |
| 2011/04/27 | 49 | 50 | 48 | 49 | +1 | +2.1% | 20,000 |
| 2011/04/26 | 49 | 52 | 46 | 48 | +1 | +2.1% | 116,000 |
| 2011/04/25 | 47 | 55 | 46 | 47 | ±0 | ±0% | 302,000 |
| 2011/04/22 | 48 | 48 | 45 | 47 | ±0 | ±0% | 16,000 |
| 2011/04/21 | 48 | 48 | 46 | 47 | -1 | -2.1% | 28,000 |
| 2011/04/20 | 48 | 48 | 48 | 48 | +1 | +2.1% | 22,000 |
| 2011/04/19 | 48 | 48 | 46 | 47 | ±0 | ±0% | 37,000 |
| 2011/04/18 | 46 | 47 | 46 | 47 | +2 | +4.4% | 17,000 |
| 2011/04/15 | 44 | 45 | 44 | 45 | +1 | +2.3% | 12,000 |
| 2011/04/14 | 44 | 44 | 43 | 44 | +1 | +2.3% | 4,000 |
| 2011/04/13 | 43 | 43 | 43 | 43 | -1 | -2.3% | 5,000 |
| 2011/04/12 | 44 | 44 | 43 | 44 | ±0 | ±0% | 4,000 |
| 2011/04/11 | 43 | 44 | 43 | 44 | ±0 | ±0% | 14,000 |
| 2011/04/08 | 43 | 44 | 42 | 44 | ±0 | ±0% | 7,000 |
| 2011/04/07 | 43 | 44 | 43 | 44 | ±0 | ±0% | 5,000 |
| 2011/04/06 | 44 | 44 | 43 | 44 | -1 | -2.2% | 28,000 |
| 2011/04/05 | 46 | 46 | 45 | 45 | -1 | -2.2% | 7,000 |
| 2011/04/04 | 45 | 46 | 45 | 46 | +1 | +2.2% | 40,000 |
| 2011/04/01 | 45 | 46 | 44 | 45 | +1 | +2.3% | 12,000 |
| 2011/03/31 | 45 | 46 | 44 | 44 | -1 | -2.2% | 23,000 |
| 2011/03/30 | 44 | 45 | 44 | 45 | +1 | +2.3% | 9,000 |
| 2011/03/29 | 43 | 44 | 42 | 44 | ±0 | ±0% | 19,000 |
| 2011/03/28 | 44 | 44 | 43 | 44 | -1 | -2.2% | 26,000 |
| 2011/03/25 | 46 | 47 | 45 | 45 | ±0 | ±0% | 118,000 |
| 2011/03/24 | 46 | 47 | 45 | 45 | -2 | -4.3% | 44,000 |
| 2011/03/23 | 45 | 47 | 44 | 47 | +2 | +4.4% | 80,000 |
| 2011/03/22 | 43 | 45 | 43 | 45 | +5 | +12.5% | 128,000 |
| 2011/03/18 | 38 | 41 | 36 | 40 | +3 | +8.1% | 115,000 |
| 2011/03/17 | 34 | 37 | 33 | 37 | +2 | +5.7% | 55,000 |
| 2011/03/16 | 31 | 38 | 31 | 35 | +7 | +25% | 158,000 |
| 2011/03/15 | 39 | 39 | 21 | 28 | -13 | -31.7% | 435,000 |
| 2011/03/14 | 41 | 45 | 36 | 41 | -14 | -25.5% | 371,000 |
| 2011/03/11 | 55 | 56 | 54 | 55 | -2 | -3.5% | 75,000 |
| 2011/03/10 | 57 | 58 | 54 | 57 | -5 | -8.1% | 1,162,000 |
| 2011/03/09 | 62 | 65 | 61 | 62 | ±0 | ±0% | 198,000 |
| 2011/03/08 | 61 | 62 | 60 | 62 | +1 | +1.6% | 68,000 |
| 2011/03/07 | 62 | 62 | 61 | 61 | -1 | -1.6% | 10,000 |
| 2011/03/04 | 62 | 63 | 62 | 62 | ±0 | ±0% | 66,000 |
| 2011/03/03 | 62 | 62 | 61 | 62 | +1 | +1.6% | 33,000 |
3401～
3450
件表示中 / 3675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 | 6,300円 | -1.2% | -71.2% | 0.00% | 12.28倍 | 0.95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 | 64,100円 | +1.7% | -47.0% | 1.56% | 26.48倍 | 1.52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 | 14,300円 | +3.6% | -79.5% | 0.00% | 332.56倍 | 2.07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 | 17,500円 | +17.2% | - | 0.00% | - | 4.37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 | 18,600円 | +4.0% | -84.6% | 0.00% | 24.57倍 | 0.90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
