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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 645 | 646.6 | 636.5 | 638.3 | -5.9 | -0.9% | 1,872,000 |
| 2025/06/12 | 646.4 | 651.9 | 642.9 | 644.2 | -3.7 | -0.6% | 1,137,000 |
| 2025/06/11 | 641.7 | 648.2 | 641.4 | 647.9 | +7.9 | +1.2% | 1,799,700 |
| 2025/06/10 | 641 | 645.5 | 637.7 | 640 | +5.6 | +0.9% | 1,627,500 |
| 2025/06/09 | 641 | 641.3 | 634.1 | 634.4 | -5.9 | -0.9% | 1,581,300 |
| 2025/06/06 | 634.7 | 641.3 | 634.7 | 640.3 | +3.9 | +0.6% | 995,000 |
| 2025/06/05 | 635 | 640.4 | 634.4 | 636.4 | -2 | -0.3% | 1,114,000 |
| 2025/06/04 | 641.2 | 644.2 | 635.7 | 638.4 | -2.5 | -0.4% | 2,122,700 |
| 2025/06/03 | 638 | 643.2 | 635.1 | 640.9 | -0.3 | ±0% | 1,088,400 |
| 2025/06/02 | 643.5 | 643.5 | 637.6 | 641.2 | -8.7 | -1.3% | 1,918,000 |
| 2025/05/30 | 646 | 649.9 | 644.4 | 649.9 | -4.9 | -0.7% | 2,656,900 |
| 2025/05/29 | 651.3 | 659.4 | 650.1 | 654.8 | +3.5 | +0.5% | 1,683,700 |
| 2025/05/28 | 654.4 | 654.9 | 649.3 | 651.3 | +5.1 | +0.8% | 1,386,200 |
| 2025/05/27 | 643.9 | 648.4 | 641.3 | 646.2 | +2.1 | +0.3% | 1,122,800 |
| 2025/05/26 | 642.6 | 646.5 | 640.3 | 644.1 | -1.2 | -0.2% | 1,334,400 |
| 2025/05/23 | 644 | 648.6 | 642 | 645.3 | +0.3 | ±0% | 1,040,600 |
| 2025/05/22 | 643.2 | 647.1 | 640.7 | 645 | -5.5 | -0.8% | 1,321,300 |
| 2025/05/21 | 654.6 | 656.9 | 650.3 | 650.5 | -0.7 | -0.1% | 1,387,700 |
| 2025/05/20 | 651 | 659 | 648.5 | 651.2 | +3.3 | +0.5% | 1,798,000 |
| 2025/05/19 | 647.4 | 652.6 | 646.2 | 647.9 | -6.2 | -0.9% | 1,642,900 |
| 2025/05/16 | 651 | 654.3 | 645.8 | 654.1 | +4.1 | +0.6% | 1,478,100 |
| 2025/05/15 | 658 | 661.5 | 649.5 | 650 | -11.5 | -1.7% | 1,898,200 |
| 2025/05/14 | 647.8 | 661.5 | 641 | 661.5 | +20.4 | +3.2% | 3,626,300 |
| 2025/05/13 | 655.5 | 667.6 | 636.4 | 641.1 | +9.1 | +1.4% | 4,132,900 |
| 2025/05/12 | 628 | 633.4 | 627.6 | 632 | +3.9 | +0.6% | 2,030,500 |
| 2025/05/09 | 627.3 | 630.2 | 621.2 | 628.1 | +8.1 | +1.3% | 2,349,100 |
| 2025/05/08 | 619.9 | 624.2 | 617.4 | 620 | ±0 | ±0% | 1,406,500 |
| 2025/05/07 | 625.5 | 628 | 620 | 620 | -7.9 | -1.3% | 2,089,100 |
| 2025/05/02 | 628 | 632.6 | 627.2 | 627.9 | +1.3 | +0.2% | 1,623,900 |
| 2025/05/01 | 622.7 | 626.6 | 613.1 | 626.6 | +2.6 | +0.4% | 1,564,900 |
| 2025/04/30 | 622.7 | 624.4 | 615.9 | 624 | +4.9 | +0.8% | 1,512,700 |
| 2025/04/28 | 623 | 627.8 | 619.1 | 619.1 | +4.9 | +0.8% | 1,777,900 |
| 2025/04/25 | 610 | 614.8 | 608.4 | 614.2 | +7 | +1.2% | 1,724,800 |
| 2025/04/24 | 602.5 | 614.3 | 600.7 | 607.2 | +12 | +2% | 1,914,600 |
| 2025/04/23 | 596.5 | 596.5 | 588 | 595.2 | +11.9 | +2% | 1,876,700 |
| 2025/04/22 | 583 | 587.7 | 581.4 | 583.3 | +0.3 | +0.1% | 1,770,400 |
| 2025/04/21 | 590.1 | 591.9 | 578.5 | 583 | -8.9 | -1.5% | 1,577,500 |
| 2025/04/18 | 593.4 | 594 | 589.1 | 591.9 | +0.9 | +0.2% | 1,110,700 |
| 2025/04/17 | 582.9 | 591 | 580.5 | 591 | +2 | +0.3% | 2,459,600 |
| 2025/04/16 | 590.4 | 596.2 | 586.5 | 589 | -4.3 | -0.7% | 1,421,900 |
| 2025/04/15 | 593.5 | 600.6 | 590.1 | 593.3 | +9.1 | +1.6% | 2,613,900 |
| 2025/04/14 | 586.9 | 588.6 | 582.1 | 584.2 | -0.6 | -0.1% | 1,958,100 |
| 2025/04/11 | 562.5 | 586.4 | 561.9 | 584.8 | -8.4 | -1.4% | 3,227,600 |
| 2025/04/10 | 597.2 | 597.2 | 584.3 | 593.2 | +46 | +8.4% | 3,910,800 |
| 2025/04/09 | 558.2 | 558.2 | 542.3 | 547.2 | -25.4 | -4.4% | 4,378,400 |
| 2025/04/08 | 562.9 | 582.2 | 555 | 572.6 | +19.7 | +3.6% | 4,044,100 |
| 2025/04/07 | 557.5 | 566 | 538.6 | 552.9 | -40.1 | -6.8% | 5,995,600 |
| 2025/04/04 | 604.8 | 608.2 | 582.1 | 593 | -20.3 | -3.3% | 4,933,000 |
| 2025/04/03 | 613.1 | 618.4 | 607.8 | 613.3 | -19.8 | -3.1% | 4,313,100 |
| 2025/04/02 | 636.5 | 638.8 | 629 | 633.1 | -1.2 | -0.2% | 2,446,400 |
1～
50
件表示中 / 3720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 | 63,800円 | -4.6% | -24.3% | 5.33% | 44.55倍 | 0.48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 |
| ジェイテクト | 107,700円 | -6.1% | +45.7% | 5.57% | 17.14倍 | 0.46倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 433,500円 | +2.6% | +5.5% | 4.15% | 17.09倍 | 2.26倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 174,900円 | +3.0% | -13.6% | 0.97% | 13.03倍 | 2.60倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 牧野フ | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15倍 | 1.21倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
