日本精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 779 | 785.8 | 769.5 | 770.4 | -8.6 | -1.1% | 2,862,300 |
| 2024/05/20 | 779.6 | 789.6 | 778.5 | 779 | +1 | +0.1% | 2,180,800 |
| 2024/05/17 | 770 | 779.2 | 766.1 | 778 | +2.1 | +0.3% | 3,247,200 |
| 2024/05/16 | 791.3 | 794.6 | 772.1 | 775.9 | -30.3 | -3.8% | 3,473,600 |
| 2024/05/15 | 821.5 | 823.8 | 805.3 | 806.2 | -12.8 | -1.6% | 1,621,000 |
| 2024/05/14 | 820 | 821.2 | 812.5 | 819 | -6.3 | -0.8% | 1,695,300 |
| 2024/05/13 | 827.3 | 833.2 | 813.7 | 825.3 | -2.7 | -0.3% | 2,036,800 |
| 2024/05/10 | 839.2 | 849.7 | 818.2 | 828 | -41.2 | -4.7% | 5,332,500 |
| 2024/05/09 | 867 | 880.6 | 859.5 | 869.2 | +2.6 | +0.3% | 2,186,000 |
| 2024/05/08 | 853.4 | 871 | 846 | 866.6 | +10.7 | +1.3% | 2,244,300 |
| 2024/05/07 | 853.2 | 857.5 | 847 | 855.9 | +10.3 | +1.2% | 1,494,200 |
| 2024/05/02 | 852.5 | 858 | 844 | 845.6 | -15.5 | -1.8% | 1,315,900 |
| 2024/05/01 | 855 | 864 | 851.3 | 861.1 | -7 | -0.8% | 1,834,400 |
| 2024/04/30 | 863.4 | 871.2 | 858.7 | 868.1 | +16.3 | +1.9% | 1,570,000 |
| 2024/04/26 | 858 | 863.9 | 845.5 | 851.8 | -12.9 | -1.5% | 2,374,600 |
| 2024/04/25 | 874.1 | 876 | 864.6 | 864.7 | -14.3 | -1.6% | 1,001,800 |
| 2024/04/24 | 862.8 | 879 | 862.8 | 879 | +14 | +1.6% | 1,520,500 |
| 2024/04/23 | 864.1 | 869.5 | 857.8 | 865 | -2.9 | -0.3% | 1,327,900 |
| 2024/04/22 | 870 | 871.3 | 862 | 867.9 | +11.7 | +1.4% | 1,350,700 |
| 2024/04/19 | 868.8 | 870.4 | 848.6 | 856.2 | -15.1 | -1.7% | 1,786,500 |
| 2024/04/18 | 858.9 | 875.9 | 852.6 | 871.3 | +12.1 | +1.4% | 1,518,600 |
| 2024/04/17 | 878.8 | 879.5 | 854 | 859.2 | -19.3 | -2.2% | 1,951,400 |
| 2024/04/16 | 888.5 | 892.8 | 873.6 | 878.5 | -7.8 | -0.9% | 1,926,900 |
| 2024/04/15 | 880.2 | 886.3 | 872 | 886.3 | -1.4 | -0.2% | 1,933,200 |
| 2024/04/12 | 891.8 | 894 | 884 | 887.7 | -4.6 | -0.5% | 1,789,600 |
| 2024/04/11 | 883.3 | 894 | 880.4 | 892.3 | -0.7 | -0.1% | 1,386,100 |
| 2024/04/10 | 892.8 | 902.3 | 890.1 | 893 | -2.5 | -0.3% | 1,723,300 |
| 2024/04/09 | 890 | 895.8 | 889.1 | 895.5 | +1 | +0.1% | 998,500 |
| 2024/04/08 | 885.1 | 894.9 | 882.2 | 894.5 | +15.5 | +1.8% | 1,328,000 |
| 2024/04/05 | 884.7 | 884.7 | 869.3 | 879 | -12 | -1.3% | 2,333,300 |
| 2024/04/04 | 903.6 | 904 | 891 | 891 | +2.4 | +0.3% | 2,648,000 |
| 2024/04/03 | 883 | 897.8 | 874.3 | 888.6 | +5.3 | +0.6% | 3,527,100 |
| 2024/04/02 | 878.5 | 889.4 | 874 | 883.3 | +7 | +0.8% | 2,251,800 |
| 2024/04/01 | 894.3 | 894.9 | 865.6 | 876.3 | -7.4 | -0.8% | 2,042,500 |
| 2024/03/29 | 870 | 885.6 | 861.1 | 883.7 | +23.1 | +2.7% | 2,892,100 |
| 2024/03/28 | 868 | 869 | 856 | 860.6 | -20.1 | -2.3% | 2,478,600 |
| 2024/03/27 | 877.9 | 888.5 | 873.9 | 880.7 | +9.2 | +1.1% | 2,686,900 |
| 2024/03/26 | 865.5 | 876 | 864.3 | 871.5 | +5.4 | +0.6% | 1,971,000 |
| 2024/03/25 | 863.2 | 872.9 | 863.1 | 866.1 | -4.7 | -0.5% | 1,926,200 |
| 2024/03/22 | 860 | 874.1 | 855.7 | 870.8 | +16.4 | +1.9% | 2,507,600 |
| 2024/03/21 | 856 | 862.1 | 852 | 854.4 | +7.3 | +0.9% | 2,749,700 |
| 2024/03/19 | 830 | 847.3 | 830 | 847.1 | +14.2 | +1.7% | 1,570,100 |
| 2024/03/18 | 815 | 835.3 | 813.6 | 832.9 | +26.5 | +3.3% | 1,711,700 |
| 2024/03/15 | 803.6 | 810.9 | 798.1 | 806.4 | +4 | +0.5% | 1,730,500 |
| 2024/03/14 | 800 | 802.6 | 792.5 | 802.4 | +7.7 | +1% | 1,751,500 |
| 2024/03/13 | 802.6 | 806.9 | 791.1 | 794.7 | -3.3 | -0.4% | 1,190,600 |
| 2024/03/12 | 794.9 | 798 | 779.3 | 798 | -2.2 | -0.3% | 1,470,800 |
| 2024/03/11 | 821.9 | 823.2 | 788.9 | 800.2 | -32.7 | -3.9% | 2,753,000 |
| 2024/03/08 | 827.6 | 843.2 | 823.3 | 832.9 | -3.6 | -0.4% | 2,676,100 |
| 2024/03/07 | 849 | 854.9 | 832 | 836.5 | -6.3 | -0.7% | 2,536,100 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「日精工」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 |
|---|---|---|---|---|---|---|---|---|
| 日精工 | 77,000円 | +4.0% | +27.8% | 4.42% | 19.80倍 | 0.57倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ＳＡＮＫＹＯ | 155,100円 | -9.6% | -15.3% | 5.16% | 8.10倍 | 1.36倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| ハーモニック | 413,500円 | +4.9% | +373.7% | 0.48% | 196.34倍 | 4.95倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オルガノ | 815,000円 | +3.1% | -1.8% | 1.30% | 23.26倍 | 3.67倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 295,500円 | +9.9% | +9.0% | 1.86% | 15.22倍 | 1.80倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
市場注目の銘柄
チャート関連のコラム
