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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/06 | 824.8 | 843.6 | 822.2 | 842.8 | +21 | +2.6% | 1,945,800 |
| 2024/03/05 | 823.5 | 824.9 | 814.8 | 821.8 | -2.9 | -0.4% | 1,235,700 |
| 2024/03/04 | 833.2 | 836.8 | 821.2 | 824.7 | -6.2 | -0.7% | 1,837,800 |
| 2024/03/01 | 823 | 833.7 | 821.8 | 830.9 | +11 | +1.3% | 2,571,900 |
| 2024/02/29 | 828.7 | 831.3 | 815.8 | 819.9 | -8.8 | -1.1% | 2,328,400 |
| 2024/02/28 | 828 | 836 | 825.8 | 828.7 | +0.7 | +0.1% | 2,204,000 |
| 2024/02/27 | 811.1 | 829.4 | 811 | 828 | +16.8 | +2.1% | 2,554,900 |
| 2024/02/26 | 810 | 818.7 | 808.2 | 811.2 | +14.4 | +1.8% | 2,416,900 |
| 2024/02/22 | 812.7 | 815 | 790.7 | 796.8 | -12.4 | -1.5% | 2,100,600 |
| 2024/02/21 | 813.7 | 818 | 801 | 809.2 | +2.6 | +0.3% | 2,403,300 |
| 2024/02/20 | 787.8 | 810.3 | 787.8 | 806.6 | +15.7 | +2% | 2,565,900 |
| 2024/02/19 | 780 | 797 | 780 | 790.9 | +14.9 | +1.9% | 2,383,800 |
| 2024/02/16 | 769.8 | 783.9 | 768.1 | 776 | +15.8 | +2.1% | 2,888,900 |
| 2024/02/15 | 774 | 774.7 | 756 | 760.2 | -5.8 | -0.8% | 3,017,100 |
1～
50
件表示中 / 3445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 | 85,100円 | -14.7% | -10.7% | 3.53% | 29.70倍 | 0.65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 | 126,000円 | +10.2% | +36.0% | 2.86% | 10.80倍 | 0.59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 |
| ＳＡＮＫＹＯ | 166,300円 | +25.2% | +21.3% | 4.81% | 6.95倍 | 1.18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 | 399,000円 | -23.1% | -75.5% | 0.50% | 164.74倍 | 3.55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 | 756,000円 | +13.3% | +43.6% | 1.08% | 20.43倍 | 3.80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 |
市場注目の銘柄
チャート関連のコラム
