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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 682 | 682 | 662 | 666 | -8 | -1.2% | 1,497,000 |
| 2010/06/25 | 673 | 678 | 668 | 674 | -12 | -1.7% | 1,732,000 |
| 2010/06/24 | 689 | 697 | 682 | 686 | -5 | -0.7% | 2,272,000 |
| 2010/06/23 | 684 | 693 | 680 | 691 | -3 | -0.4% | 2,268,000 |
| 2010/06/22 | 705 | 705 | 692 | 694 | -15 | -2.1% | 2,435,000 |
| 2010/06/21 | 694 | 709 | 693 | 709 | +25 | +3.7% | 3,110,000 |
| 2010/06/18 | 686 | 694 | 679 | 684 | -2 | -0.3% | 2,499,000 |
| 2010/06/17 | 692 | 695 | 685 | 686 | +4 | +0.6% | 4,129,000 |
| 2010/06/16 | 678 | 685 | 678 | 682 | +11 | +1.6% | 3,708,000 |
| 2010/06/15 | 679 | 679 | 670 | 671 | -8 | -1.2% | 3,111,000 |
| 2010/06/14 | 659 | 684 | 657 | 679 | +30 | +4.6% | 3,660,000 |
| 2010/06/11 | 652 | 659 | 646 | 649 | +2 | +0.3% | 6,516,000 |
| 2010/06/10 | 640 | 648 | 629 | 647 | +15 | +2.4% | 3,287,000 |
| 2010/06/09 | 638 | 642 | 627 | 632 | -13 | -2% | 3,539,000 |
| 2010/06/08 | 633 | 654 | 633 | 645 | +2 | +0.3% | 2,542,000 |
| 2010/06/07 | 656 | 656 | 643 | 643 | -34 | -5% | 2,562,000 |
| 2010/06/04 | 674 | 680 | 670 | 677 | +7 | +1% | 2,162,000 |
| 2010/06/03 | 656 | 672 | 655 | 670 | +23 | +3.6% | 3,129,000 |
| 2010/06/02 | 648 | 663 | 641 | 647 | -11 | -1.7% | 3,876,000 |
| 2010/06/01 | 664 | 668 | 652 | 658 | -9 | -1.3% | 1,958,000 |
| 2010/05/31 | 664 | 673 | 661 | 667 | +7 | +1.1% | 3,161,000 |
| 2010/05/28 | 657 | 666 | 650 | 660 | +13 | +2% | 3,269,000 |
| 2010/05/27 | 622 | 649 | 621 | 647 | +18 | +2.9% | 3,078,000 |
| 2010/05/26 | 635 | 644 | 618 | 629 | +4 | +0.6% | 3,973,000 |
| 2010/05/25 | 651 | 654 | 621 | 625 | -36 | -5.4% | 4,632,000 |
| 2010/05/24 | 656 | 666 | 641 | 661 | +12 | +1.8% | 4,265,000 |
| 2010/05/21 | 639 | 655 | 635 | 649 | -10 | -1.5% | 3,759,000 |
| 2010/05/20 | 672 | 675 | 655 | 659 | -22 | -3.2% | 3,165,000 |
| 2010/05/19 | 672 | 683 | 663 | 681 | -1 | -0.1% | 3,255,000 |
| 2010/05/18 | 691 | 697 | 677 | 682 | -6 | -0.9% | 2,674,000 |
| 2010/05/17 | 697 | 700 | 678 | 688 | -15 | -2.1% | 3,463,000 |
| 2010/05/14 | 711 | 717 | 702 | 703 | -22 | -3% | 5,564,000 |
| 2010/05/13 | 731 | 733 | 716 | 725 | +9 | +1.3% | 4,438,000 |
| 2010/05/12 | 715 | 735 | 708 | 716 | +34 | +5% | 7,793,000 |
| 2010/05/11 | 692 | 696 | 678 | 682 | ±0 | ±0% | 3,408,000 |
| 2010/05/10 | 674 | 686 | 667 | 682 | +2 | +0.3% | 2,943,000 |
| 2010/05/07 | 667 | 680 | 660 | 680 | -17 | -2.4% | 4,187,000 |
| 2010/05/06 | 708 | 711 | 692 | 697 | -26 | -3.6% | 3,596,000 |
| 2010/04/30 | 730 | 730 | 721 | 723 | +1 | +0.1% | 2,925,000 |
| 2010/04/28 | 734 | 738 | 721 | 722 | -27 | -3.6% | 3,978,000 |
| 2010/04/27 | 732 | 751 | 728 | 749 | +25 | +3.5% | 5,431,000 |
| 2010/04/26 | 717 | 727 | 717 | 724 | +16 | +2.3% | 2,407,000 |
| 2010/04/23 | 705 | 714 | 699 | 708 | +5 | +0.7% | 3,250,000 |
| 2010/04/22 | 707 | 707 | 698 | 703 | -9 | -1.3% | 2,442,000 |
| 2010/04/21 | 709 | 718 | 709 | 712 | +12 | +1.7% | 2,648,000 |
| 2010/04/20 | 711 | 717 | 698 | 700 | -7 | -1% | 2,628,000 |
| 2010/04/19 | 702 | 711 | 702 | 707 | -14 | -1.9% | 2,631,000 |
| 2010/04/16 | 738 | 739 | 720 | 721 | -21 | -2.8% | 2,497,000 |
| 2010/04/15 | 740 | 749 | 732 | 742 | +10 | +1.4% | 2,913,000 |
| 2010/04/14 | 724 | 734 | 718 | 732 | +13 | +1.8% | 2,911,000 |
3401～
3450
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
