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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 848.6 | 863.2 | 844.1 | 862.8 | -0.3 | ±0% | 2,550,900 |
| 2023/08/04 | 855.2 | 866.4 | 851.3 | 863.1 | +7.3 | +0.9% | 2,763,400 |
| 2023/08/03 | 865.3 | 867.9 | 855.6 | 855.8 | -19.7 | -2.3% | 3,478,200 |
| 2023/08/02 | 871.1 | 884 | 865.1 | 875.5 | -1.5 | -0.2% | 2,767,400 |
| 2023/08/01 | 871.9 | 881.2 | 857.2 | 877 | -41.9 | -4.6% | 6,897,300 |
| 2023/07/31 | 920 | 924.9 | 911.3 | 918.9 | +13.4 | +1.5% | 2,320,200 |
| 2023/07/28 | 897 | 910.2 | 886.3 | 905.5 | -4.5 | -0.5% | 2,466,800 |
| 2023/07/27 | 906.8 | 913.3 | 904.6 | 910 | -0.8 | -0.1% | 1,389,500 |
| 2023/07/26 | 919 | 919.4 | 905.6 | 910.8 | -5.7 | -0.6% | 1,700,200 |
| 2023/07/25 | 910 | 916.7 | 904.7 | 916.5 | +6.9 | +0.8% | 1,424,600 |
| 2023/07/24 | 898.7 | 911 | 896.8 | 909.6 | +19.7 | +2.2% | 1,684,000 |
| 2023/07/21 | 891.2 | 896 | 883.1 | 889.9 | +1.9 | +0.2% | 992,600 |
| 2023/07/20 | 892.4 | 900.3 | 887.2 | 888 | -1.7 | -0.2% | 1,369,300 |
| 2023/07/19 | 884 | 890.5 | 882.2 | 889.7 | +13.6 | +1.6% | 962,400 |
| 2023/07/18 | 867.3 | 881.1 | 866 | 876.1 | +5.9 | +0.7% | 1,326,900 |
| 2023/07/14 | 876.3 | 884.5 | 865.1 | 870.2 | -6 | -0.7% | 2,054,800 |
| 2023/07/13 | 883 | 887.8 | 874.7 | 876.2 | -6 | -0.7% | 2,357,900 |
| 2023/07/12 | 902.3 | 902.9 | 876 | 882.2 | -6.7 | -0.8% | 1,487,600 |
| 2023/07/11 | 899.4 | 901.5 | 887.6 | 888.9 | -7.2 | -0.8% | 1,883,700 |
| 2023/07/10 | 908 | 908 | 889.8 | 896.1 | -0.3 | ±0% | 2,187,700 |
| 2023/07/07 | 900.6 | 907.8 | 896.2 | 896.4 | -10.3 | -1.1% | 2,307,000 |
| 2023/07/06 | 910 | 919.8 | 902.9 | 906.7 | -9.6 | -1% | 2,059,500 |
| 2023/07/05 | 912.4 | 916.3 | 902.1 | 916.3 | -1.2 | -0.1% | 1,799,600 |
| 2023/07/04 | 921 | 925.8 | 915.5 | 917.5 | -8.5 | -0.9% | 1,705,400 |
| 2023/07/03 | 921 | 931.6 | 921 | 926 | +8.6 | +0.9% | 2,514,200 |
| 2023/06/30 | 914.9 | 919.9 | 910.1 | 917.4 | +7.4 | +0.8% | 2,405,800 |
| 2023/06/29 | 912.9 | 915.2 | 906.4 | 910 | -0.8 | -0.1% | 1,440,500 |
| 2023/06/28 | 897.3 | 911.7 | 891.3 | 910.8 | +22.6 | +2.5% | 2,266,900 |
| 2023/06/27 | 889.3 | 890.5 | 880.1 | 888.2 | +6.3 | +0.7% | 1,543,300 |
| 2023/06/26 | 879 | 890.3 | 873.5 | 881.9 | +4.3 | +0.5% | 2,092,100 |
| 2023/06/23 | 893.3 | 898 | 873 | 877.6 | -18.3 | -2% | 2,075,900 |
| 2023/06/22 | 895 | 899.5 | 891.2 | 895.9 | +0.1 | ±0% | 1,407,500 |
| 2023/06/21 | 874.7 | 897.5 | 873 | 895.8 | +8.1 | +0.9% | 1,446,100 |
| 2023/06/20 | 891 | 892.3 | 883 | 887.7 | +0.4 | ±0% | 1,522,000 |
| 2023/06/19 | 906 | 906.3 | 883.1 | 887.3 | -16.3 | -1.8% | 2,451,900 |
| 2023/06/16 | 911.4 | 912 | 901 | 903.6 | +5.8 | +0.6% | 5,058,600 |
| 2023/06/15 | 896 | 904 | 890.7 | 897.8 | +1.7 | +0.2% | 2,427,700 |
| 2023/06/14 | 890.3 | 898.8 | 887.5 | 896.1 | +15.5 | +1.8% | 3,026,600 |
| 2023/06/13 | 865 | 881.3 | 861.9 | 880.6 | +27.5 | +3.2% | 3,769,200 |
| 2023/06/12 | 863.6 | 864.2 | 850.8 | 853.1 | -3.2 | -0.4% | 1,407,700 |
| 2023/06/09 | 850 | 860.9 | 847.2 | 856.3 | +6.4 | +0.8% | 2,571,400 |
| 2023/06/08 | 859.8 | 867 | 846.8 | 849.9 | -1.3 | -0.2% | 1,876,400 |
| 2023/06/07 | 862.9 | 864.2 | 850.6 | 851.2 | -6.5 | -0.8% | 2,490,500 |
| 2023/06/06 | 846.9 | 858.3 | 842.7 | 857.7 | +3.2 | +0.4% | 1,698,700 |
| 2023/06/05 | 850 | 856.6 | 849.7 | 854.5 | +17.5 | +2.1% | 2,549,800 |
| 2023/06/02 | 840 | 841 | 833 | 837 | +1 | +0.1% | 1,799,400 |
| 2023/06/01 | 841 | 844 | 832 | 836 | -9 | -1.1% | 2,233,800 |
| 2023/05/31 | 854 | 857 | 841 | 845 | -15 | -1.7% | 2,510,200 |
| 2023/05/30 | 865 | 865 | 856 | 860 | -5 | -0.6% | 1,175,600 |
| 2023/05/29 | 867 | 874 | 865 | 865 | +9 | +1.1% | 1,537,900 |
501～
550
件表示中 / 3768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 | 76,600円 | -4.6% | -24.3% | 4.44% | 53.49倍 | 0.58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 |
| 三井Ｅ＆Ｓ | 414,000円 | +7.9% | -17.1% | 0.72% | 20.88倍 | 2.46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 |
| 住友重 | 332,600円 | -2.0% | -10.5% | 3.76% | 15.99倍 | 0.64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 |
| ナブテスコ | 311,900円 | +6.4% | +42.2% | 2.56% | 25.68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 |
| 三浦工 | 283,200円 | +8.0% | +24.5% | 2.37% | 12.37倍 | 1.61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
