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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 39 | 44 | 39 | 40 | ±0 | ±0% | 52,000 |
| 2010/08/31 | 41 | 41 | 39 | 40 | -1 | -2.4% | 15,000 |
| 2010/08/30 | 40 | 41 | 39 | 41 | +2 | +5.1% | 9,000 |
| 2010/08/27 | 39 | 39 | 39 | 39 | - | - | 3,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 39 | 39 | 39 | 39 | ±0 | ±0% | 7,000 |
| 2010/08/24 | 39 | 39 | 38 | 39 | +1 | +2.6% | 13,000 |
| 2010/08/23 | 39 | 40 | 38 | 38 | -3 | -7.3% | 38,000 |
| 2010/08/20 | 39 | 41 | 39 | 41 | - | - | 3,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 41 | 41 | 41 | 41 | +2 | +5.1% | 2,000 |
| 2010/08/16 | 41 | 42 | 38 | 39 | -2 | -4.9% | 14,000 |
| 2010/08/13 | 41 | 41 | 41 | 41 | +1 | +2.5% | 1,000 |
| 2010/08/12 | 39 | 40 | 39 | 40 | -1 | -2.4% | 13,000 |
| 2010/08/11 | 42 | 42 | 41 | 41 | -2 | -4.7% | 4,000 |
| 2010/08/10 | 43 | 43 | 43 | 43 | -1 | -2.3% | 7,000 |
| 2010/08/09 | 44 | 44 | 44 | 44 | +1 | +2.3% | 1,000 |
| 2010/08/06 | 42 | 43 | 42 | 43 | +1 | +2.4% | 4,000 |
| 2010/08/05 | 44 | 44 | 42 | 42 | -2 | -4.5% | 12,000 |
| 2010/08/04 | 44 | 44 | 44 | 44 | -1 | -2.2% | 2,000 |
| 2010/08/03 | 44 | 45 | 44 | 45 | ±0 | ±0% | 6,000 |
| 2010/08/02 | 46 | 46 | 45 | 45 | -1 | -2.2% | 6,000 |
| 2010/07/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 6,000 |
| 2010/07/29 | 45 | 46 | 45 | 45 | ±0 | ±0% | 9,000 |
| 2010/07/28 | 46 | 46 | 45 | 45 | - | - | 6,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 47 | 47 | 45 | 46 | - | - | 14,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 47 | 47 | 47 | 47 | -1 | -2.1% | 3,000 |
| 2010/07/21 | 49 | 49 | 48 | 48 | -1 | -2% | 10,000 |
| 2010/07/20 | 47 | 49 | 47 | 49 | +2 | +4.3% | 29,000 |
| 2010/07/16 | 47 | 47 | 45 | 47 | ±0 | ±0% | 33,000 |
| 2010/07/15 | 43 | 47 | 43 | 47 | +1 | +2.2% | 33,000 |
| 2010/07/14 | 45 | 46 | 42 | 46 | +2 | +4.5% | 37,000 |
| 2010/07/13 | 45 | 46 | 44 | 44 | -1 | -2.2% | 28,000 |
| 2010/07/12 | 43 | 45 | 43 | 45 | +3 | +7.1% | 38,000 |
| 2010/07/09 | 44 | 44 | 42 | 42 | ±0 | ±0% | 4,000 |
| 2010/07/08 | 44 | 44 | 42 | 42 | -2 | -4.5% | 15,000 |
| 2010/07/07 | 42 | 44 | 42 | 44 | ±0 | ±0% | 19,000 |
| 2010/07/06 | 41 | 44 | 40 | 44 | +2 | +4.8% | 34,000 |
| 2010/07/05 | 43 | 43 | 41 | 42 | ±0 | ±0% | 5,000 |
| 2010/07/02 | 40 | 42 | 40 | 42 | -1 | -2.3% | 9,000 |
| 2010/07/01 | 43 | 43 | 43 | 43 | +1 | +2.4% | 1,000 |
| 2010/06/30 | 41 | 42 | 41 | 42 | -1 | -2.3% | 3,000 |
| 2010/06/29 | 44 | 44 | 43 | 43 | -1 | -2.3% | 4,000 |
| 2010/06/28 | 43 | 44 | 43 | 44 | +2 | +4.8% | 5,000 |
| 2010/06/25 | 43 | 44 | 41 | 42 | -1 | -2.3% | 18,000 |
| 2010/06/24 | 42 | 43 | 42 | 43 | - | - | 8,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3705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 | 8,500円 | -2.2% | +999.9% | 0.00% | 18.16倍 | 1.27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 | 61,300円 | +10.2% | -33.1% | 2.12% | 20.22倍 | 1.48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 | 15,500円 | +12.6% | -54.8% | 0.00% | 180.23倍 | 2.00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 | 19,100円 | +5.3% | - | 0.00% | - | 13.02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 | 23,900円 | +31.8% | +366.7% | 0.00% | 11.92倍 | 1.08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
