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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 632.8 | 637.5 | 629.3 | 635.4 | +2.5 | +0.4% | 1,805,300 |
| 2025/02/17 | 642 | 642 | 632.9 | 632.9 | -8.1 | -1.3% | 2,100,600 |
| 2025/02/14 | 640 | 644.5 | 637.8 | 641 | -3.6 | -0.6% | 1,640,000 |
| 2025/02/13 | 640 | 646.3 | 639 | 644.6 | +8.9 | +1.4% | 1,598,200 |
| 2025/02/12 | 645.2 | 645.6 | 633.4 | 635.7 | -2.6 | -0.4% | 1,942,800 |
| 2025/02/10 | 634.7 | 639.5 | 634.5 | 638.3 | -0.9 | -0.1% | 1,718,900 |
| 2025/02/07 | 636 | 640.9 | 634.4 | 639.2 | +3.1 | +0.5% | 2,351,100 |
| 2025/02/06 | 635 | 640.3 | 634.2 | 636.1 | -0.8 | -0.1% | 2,607,900 |
| 2025/02/05 | 644.2 | 648.7 | 636.9 | 636.9 | -1.5 | -0.2% | 3,406,900 |
| 2025/02/04 | 640.4 | 642.2 | 633.7 | 638.4 | +8 | +1.3% | 3,142,700 |
| 2025/02/03 | 659.1 | 660 | 630.4 | 630.4 | -44.8 | -6.6% | 8,073,300 |
| 2025/01/31 | 667.8 | 676 | 665.3 | 675.2 | +4.9 | +0.7% | 2,727,300 |
| 2025/01/30 | 670.1 | 671.6 | 664.5 | 670.3 | +2 | +0.3% | 1,595,800 |
| 2025/01/29 | 671.1 | 674.4 | 666.5 | 668.3 | -7.9 | -1.2% | 2,201,300 |
| 2025/01/28 | 672 | 678.8 | 671.8 | 676.2 | -4.6 | -0.7% | 1,602,300 |
| 2025/01/27 | 679.5 | 684.1 | 677.1 | 680.8 | +9.5 | +1.4% | 1,932,400 |
| 2025/01/24 | 677.6 | 679.9 | 671.3 | 671.3 | -4 | -0.6% | 1,186,800 |
| 2025/01/23 | 672 | 676.5 | 669.8 | 675.3 | -3.7 | -0.5% | 1,511,900 |
| 2025/01/22 | 673.8 | 679 | 669.9 | 679 | +7.5 | +1.1% | 2,007,700 |
| 2025/01/21 | 674.4 | 678.7 | 669.6 | 671.5 | +0.1 | ±0% | 1,723,000 |
| 2025/01/20 | 665.1 | 671.4 | 662 | 671.4 | +12.3 | +1.9% | 1,811,500 |
| 2025/01/17 | 651 | 659.1 | 650.9 | 659.1 | +4.6 | +0.7% | 1,921,100 |
| 2025/01/16 | 660 | 662.8 | 653.6 | 654.5 | -6.4 | -1% | 1,890,300 |
| 2025/01/15 | 662.8 | 666.5 | 658.1 | 660.9 | +3.3 | +0.5% | 1,509,700 |
| 2025/01/14 | 665 | 667.7 | 656.5 | 657.6 | -7.5 | -1.1% | 2,175,000 |
| 2025/01/10 | 666.5 | 671 | 663.4 | 665.1 | -1.4 | -0.2% | 1,593,600 |
| 2025/01/09 | 672 | 674.7 | 663.2 | 666.5 | -11.8 | -1.7% | 3,016,100 |
| 2025/01/08 | 679.7 | 681.4 | 676.6 | 678.3 | -1.4 | -0.2% | 1,465,900 |
| 2025/01/07 | 678.4 | 681.4 | 671.2 | 679.7 | +5.8 | +0.9% | 1,875,600 |
| 2025/01/06 | 683 | 684.4 | 671.8 | 673.9 | -13 | -1.9% | 2,090,700 |
| 2024/12/30 | 684.7 | 687.9 | 681 | 686.9 | +2.3 | +0.3% | 1,870,000 |
| 2024/12/27 | 679 | 685.4 | 674.7 | 684.6 | +8.6 | +1.3% | 1,980,900 |
| 2024/12/26 | 665.3 | 676 | 665 | 676 | +6 | +0.9% | 2,197,500 |
| 2024/12/25 | 668 | 670 | 661.7 | 670 | +3.4 | +0.5% | 1,601,900 |
| 2024/12/24 | 664.7 | 668.3 | 662.5 | 666.6 | +0.9 | +0.1% | 1,752,800 |
| 2024/12/23 | 665.2 | 665.7 | 655.1 | 665.7 | +0.7 | +0.1% | 2,077,600 |
| 2024/12/20 | 659.8 | 665.1 | 658.2 | 665 | +6.7 | +1% | 2,353,900 |
| 2024/12/19 | 658.3 | 663.2 | 655.8 | 658.3 | -4.6 | -0.7% | 1,432,400 |
| 2024/12/18 | 661 | 667.7 | 661 | 662.9 | -0.2 | ±0% | 1,255,300 |
| 2024/12/17 | 674 | 675.9 | 663.1 | 663.1 | -12.2 | -1.8% | 1,630,300 |
| 2024/12/16 | 675 | 680.2 | 674.5 | 675.3 | +0.6 | +0.1% | 1,200,900 |
| 2024/12/13 | 678 | 681.6 | 672.6 | 674.7 | -4.4 | -0.6% | 1,799,400 |
| 2024/12/12 | 681.6 | 683 | 676.1 | 679.1 | +0.4 | +0.1% | 1,582,700 |
| 2024/12/11 | 675 | 678.8 | 672 | 678.7 | +1.1 | +0.2% | 1,468,000 |
| 2024/12/10 | 678.9 | 681.7 | 676.2 | 677.6 | +7.4 | +1.1% | 2,027,500 |
| 2024/12/09 | 668 | 675.9 | 667.9 | 670.2 | +4.8 | +0.7% | 1,763,000 |
| 2024/12/06 | 664.5 | 668.4 | 661.8 | 665.4 | +1.3 | +0.2% | 1,648,200 |
| 2024/12/05 | 669.5 | 669.5 | 663 | 664.1 | -2.6 | -0.4% | 2,349,900 |
| 2024/12/04 | 670.5 | 672.5 | 665.7 | 666.7 | -3.8 | -0.6% | 1,499,200 |
| 2024/12/03 | 666.6 | 676 | 666.6 | 670.5 | +4.2 | +0.6% | 2,568,900 |
51～
100
件表示中 / 3692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 | 62,700円 | +0.1% | -31.3% | 5.42% | 51.06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 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
| 三井海洋 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.58倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.15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
