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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 710.5 | 718.9 | 691.2 | 716.7 | -8.8 | -1.2% | 4,781,100 |
| 2025/07/31 | 720 | 725.6 | 718 | 725.5 | +4.2 | +0.6% | 2,626,600 |
| 2025/07/30 | 716.6 | 722.7 | 716.5 | 721.3 | +0.2 | ±0% | 1,543,100 |
| 2025/07/29 | 716.2 | 725 | 715.2 | 721.1 | -1.5 | -0.2% | 1,593,900 |
| 2025/07/28 | 713 | 726.4 | 711.2 | 722.6 | +10 | +1.4% | 3,915,200 |
| 2025/07/25 | 718.7 | 718.7 | 709.1 | 712.6 | -10.9 | -1.5% | 2,161,900 |
| 2025/07/24 | 715 | 724.6 | 713.3 | 723.5 | +6.6 | +0.9% | 3,231,800 |
| 2025/07/23 | 714.3 | 723.7 | 710.1 | 716.9 | +31.3 | +4.6% | 5,316,900 |
| 2025/07/22 | 692.9 | 695.5 | 682.3 | 685.6 | -8.3 | -1.2% | 1,966,300 |
| 2025/07/18 | 694.4 | 695.8 | 691.7 | 693.9 | +0.3 | ±0% | 1,462,600 |
| 2025/07/17 | 688.8 | 693.6 | 686.4 | 693.6 | -1.4 | -0.2% | 1,414,500 |
| 2025/07/16 | 693.7 | 697.6 | 691.4 | 695 | -0.7 | -0.1% | 1,417,300 |
| 2025/07/15 | 696.1 | 697.8 | 693 | 695.7 | -0.4 | -0.1% | 1,415,400 |
| 2025/07/14 | 694.5 | 699.2 | 691 | 696.1 | -1.3 | -0.2% | 1,794,500 |
| 2025/07/11 | 692 | 698.6 | 691.3 | 697.4 | +9.9 | +1.4% | 2,091,000 |
| 2025/07/10 | 689.4 | 691.1 | 681.9 | 687.5 | -4.3 | -0.6% | 2,384,400 |
| 2025/07/09 | 690 | 697 | 688 | 691.8 | +6.8 | +1% | 1,949,400 |
| 2025/07/08 | 680.6 | 686.7 | 678.4 | 685 | +1.9 | +0.3% | 2,313,300 |
| 2025/07/07 | 689.9 | 690.6 | 681.6 | 683.1 | -10.3 | -1.5% | 1,958,800 |
| 2025/07/04 | 694.5 | 696.5 | 689.2 | 693.4 | -1.4 | -0.2% | 1,816,900 |
| 2025/07/03 | 691 | 695.7 | 686.3 | 694.8 | +9.3 | +1.4% | 3,048,500 |
| 2025/07/02 | 680 | 686.4 | 678.2 | 685.5 | +7.2 | +1.1% | 2,809,600 |
| 2025/07/01 | 673.1 | 684 | 670.4 | 678.3 | -0.2 | ±0% | 2,617,200 |
| 2025/06/30 | 673 | 681.3 | 670.3 | 678.5 | +6.6 | +1% | 2,598,600 |
| 2025/06/27 | 672 | 675.6 | 667.2 | 671.9 | +5.8 | +0.9% | 3,064,000 |
| 2025/06/26 | 659.9 | 668.5 | 658.9 | 666.1 | +8 | +1.2% | 2,466,700 |
| 2025/06/25 | 660 | 663 | 654.3 | 658.1 | +2 | +0.3% | 1,837,100 |
| 2025/06/24 | 649.7 | 658.6 | 647.7 | 656.1 | +11.3 | +1.8% | 1,868,500 |
| 2025/06/23 | 644.2 | 646.4 | 640.4 | 644.8 | +3.1 | +0.5% | 2,047,200 |
| 2025/06/20 | 635.8 | 644.1 | 635.8 | 641.7 | +6.2 | +1% | 3,164,100 |
| 2025/06/19 | 645 | 645.8 | 635.5 | 635.5 | -9.9 | -1.5% | 1,654,200 |
| 2025/06/18 | 634.8 | 645.4 | 633.3 | 645.4 | +7 | +1.1% | 1,484,800 |
| 2025/06/17 | 635.8 | 640.6 | 635.4 | 638.4 | -2.2 | -0.3% | 1,734,700 |
| 2025/06/16 | 643 | 643.9 | 638.4 | 640.6 | +2.3 | +0.4% | 1,501,800 |
| 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 |
1～
50
件表示中 / 3754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 | 71,600円 | -4.6% | -24.3% | 4.75% | 50.00倍 | 0.54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 |
| 三浦工 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ナブテスコ | 310,300円 | +6.4% | +42.2% | 2.58% | 25.53倍 | 1.38倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ローツェ | 195,700円 | +3.0% | -13.6% | 0.87% | 14.51倍 | 2.89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 |
| 三井Ｅ＆Ｓ | 321,500円 | +7.9% | -17.1% | 0.93% | 16.22倍 | 1.91倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
