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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 802.9 | 808 | 800 | 803 | +3.6 | +0.5% | 1,592,400 |
| 2025/09/12 | 807.5 | 807.7 | 799 | 799.4 | -1.5 | -0.2% | 1,755,800 |
| 2025/09/11 | 795 | 803 | 793.5 | 800.9 | +6.6 | +0.8% | 2,092,600 |
| 2025/09/10 | 805 | 805 | 791.3 | 794.3 | -10.8 | -1.3% | 1,857,400 |
| 2025/09/09 | 800 | 807.4 | 798.5 | 805.1 | +7.2 | +0.9% | 2,436,400 |
| 2025/09/08 | 799.3 | 801.9 | 790.6 | 797.9 | +1.3 | +0.2% | 2,124,200 |
| 2025/09/05 | 783 | 796.6 | 781.2 | 796.6 | +20.9 | +2.7% | 2,181,600 |
| 2025/09/04 | 773.3 | 781.4 | 770.5 | 775.7 | -2.3 | -0.3% | 1,938,200 |
| 2025/09/03 | 776 | 780.6 | 772.2 | 778 | -3 | -0.4% | 2,336,700 |
| 2025/09/02 | 780 | 783.3 | 777.5 | 781 | +3 | +0.4% | 2,644,600 |
| 2025/09/01 | 778 | 780.5 | 772.6 | 778 | -1.4 | -0.2% | 2,034,900 |
| 2025/08/29 | 779.8 | 783.9 | 776.4 | 779.4 | +0.4 | +0.1% | 1,912,000 |
| 2025/08/28 | 772.8 | 781.4 | 772.2 | 779 | +2.6 | +0.3% | 1,974,800 |
| 2025/08/27 | 770 | 776.9 | 769.6 | 776.4 | +3.3 | +0.4% | 1,463,300 |
| 2025/08/26 | 772 | 776.8 | 768.1 | 773.1 | -2.4 | -0.3% | 2,279,400 |
| 2025/08/25 | 770 | 777.5 | 768 | 775.5 | +8.6 | +1.1% | 2,761,600 |
| 2025/08/22 | 765.1 | 768.7 | 762.9 | 766.9 | +0.9 | +0.1% | 1,880,100 |
| 2025/08/21 | 763.4 | 770 | 761.5 | 766 | -4.4 | -0.6% | 1,406,600 |
| 2025/08/20 | 773.8 | 777.2 | 767.5 | 770.4 | -2.9 | -0.4% | 1,902,800 |
| 2025/08/19 | 766 | 777.3 | 763.6 | 773.3 | +2.7 | +0.4% | 1,878,800 |
| 2025/08/18 | 768.9 | 770.9 | 765.6 | 770.6 | +8.4 | +1.1% | 2,244,400 |
| 2025/08/15 | 751.9 | 764.3 | 751 | 762.2 | +5.7 | +0.8% | 2,070,100 |
| 2025/08/14 | 764.6 | 765.9 | 754.8 | 756.5 | -3.9 | -0.5% | 1,937,800 |
| 2025/08/13 | 762 | 768.9 | 759.5 | 760.4 | +1.2 | +0.2% | 2,669,900 |
| 2025/08/12 | 757 | 765.7 | 757 | 759.2 | +3.4 | +0.4% | 2,581,200 |
| 2025/08/08 | 744.2 | 755.8 | 741 | 755.8 | +10.8 | +1.4% | 3,367,100 |
| 2025/08/07 | 739 | 747.6 | 736.2 | 745 | +3.7 | +0.5% | 2,684,500 |
| 2025/08/06 | 730 | 744.7 | 727.5 | 741.3 | +15.7 | +2.2% | 3,738,900 |
| 2025/08/05 | 720 | 726.3 | 713.2 | 725.6 | +13.9 | +2% | 3,284,000 |
| 2025/08/04 | 693.5 | 714.6 | 692 | 711.7 | -5 | -0.7% | 3,949,700 |
| 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 |
1～
50
件表示中 / 3784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 | 80,200円 | -4.6% | -24.3% | 4.24% | 56.01倍 | 0.60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 |
| 住友重 | 344,600円 | -2.0% | -10.5% | 3.63% | 16.57倍 | 0.67倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三井Ｅ＆Ｓ | 404,000円 | +7.9% | -17.1% | 0.74% | 20.38倍 | 2.40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 |
| ナブテスコ | 325,900円 | +6.4% | +42.2% | 2.45% | 26.57倍 | 1.44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 |
| 三浦工 | 297,800円 | +8.0% | +24.5% | 2.25% | 13.01倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
