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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 78 | 79 | 77 | 79 | +1 | +1.3% | 159,500 |
| 2024/05/30 | 79 | 79 | 77 | 78 | -1 | -1.3% | 162,000 |
| 2024/05/29 | 82 | 83 | 79 | 79 | -1 | -1.3% | 361,500 |
| 2024/05/28 | 82 | 83 | 80 | 80 | -2 | -2.4% | 119,600 |
| 2024/05/27 | 81 | 83 | 80 | 82 | +1 | +1.2% | 141,500 |
| 2024/05/24 | 81 | 84 | 80 | 81 | ±0 | ±0% | 451,700 |
| 2024/05/23 | 82 | 91 | 79 | 81 | ±0 | ±0% | 1,990,200 |
| 2024/05/22 | 83 | 84 | 81 | 81 | -2 | -2.4% | 256,400 |
| 2024/05/21 | 85 | 86 | 82 | 83 | -2 | -2.4% | 326,300 |
| 2024/05/20 | 87 | 88 | 84 | 85 | +1 | +1.2% | 412,200 |
| 2024/05/17 | 86 | 86 | 81 | 84 | -3 | -3.4% | 1,587,600 |
| 2024/05/16 | 91 | 98 | 84 | 87 | -16 | -15.5% | 4,376,200 |
| 2024/05/15 | 95 | 107 | 92 | 103 | +26 | +33.8% | 11,492,400 |
| 2024/05/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 50,100 |
| 2024/05/13 | 76 | 78 | 76 | 78 | +2 | +2.6% | 86,300 |
| 2024/05/10 | 77 | 77 | 75 | 76 | -1 | -1.3% | 34,700 |
| 2024/05/09 | 77 | 77 | 76 | 77 | +1 | +1.3% | 15,600 |
| 2024/05/08 | 76 | 77 | 76 | 76 | ±0 | ±0% | 32,800 |
| 2024/05/07 | 77 | 77 | 75 | 76 | ±0 | ±0% | 99,000 |
| 2024/05/02 | 75 | 77 | 75 | 76 | ±0 | ±0% | 67,900 |
| 2024/05/01 | 77 | 77 | 75 | 76 | -1 | -1.3% | 51,700 |
| 2024/04/30 | 75 | 77 | 75 | 77 | +2 | +2.7% | 27,500 |
| 2024/04/26 | 76 | 76 | 74 | 75 | ±0 | ±0% | 63,600 |
| 2024/04/25 | 75 | 76 | 74 | 75 | -1 | -1.3% | 63,400 |
| 2024/04/24 | 81 | 81 | 75 | 76 | -3 | -3.8% | 243,100 |
| 2024/04/23 | 75 | 82 | 75 | 79 | +4 | +5.3% | 306,900 |
| 2024/04/22 | 74 | 75 | 74 | 75 | ±0 | ±0% | 8,300 |
| 2024/04/19 | 75 | 76 | 74 | 75 | -1 | -1.3% | 59,700 |
| 2024/04/18 | 74 | 76 | 74 | 76 | +2 | +2.7% | 22,000 |
| 2024/04/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 10,800 |
| 2024/04/16 | 75 | 75 | 74 | 74 | -1 | -1.3% | 28,700 |
| 2024/04/15 | 74 | 76 | 73 | 75 | ±0 | ±0% | 36,400 |
| 2024/04/12 | 74 | 75 | 73 | 75 | +1 | +1.4% | 28,200 |
| 2024/04/11 | 74 | 74 | 73 | 74 | ±0 | ±0% | 8,500 |
| 2024/04/10 | 74 | 74 | 72 | 74 | +1 | +1.4% | 15,800 |
| 2024/04/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 13,600 |
| 2024/04/08 | 73 | 74 | 73 | 74 | +1 | +1.4% | 5,700 |
| 2024/04/05 | 73 | 74 | 73 | 73 | ±0 | ±0% | 39,200 |
| 2024/04/04 | 73 | 74 | 73 | 73 | ±0 | ±0% | 12,000 |
| 2024/04/03 | 73 | 75 | 73 | 73 | ±0 | ±0% | 28,300 |
| 2024/04/02 | 74 | 75 | 73 | 73 | -1 | -1.4% | 77,200 |
| 2024/04/01 | 76 | 77 | 74 | 74 | -2 | -2.6% | 73,300 |
| 2024/03/29 | 74 | 79 | 74 | 76 | +3 | +4.1% | 211,100 |
| 2024/03/28 | 73 | 75 | 73 | 73 | ±0 | ±0% | 15,800 |
| 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 |
301～
350
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
