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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 643.2 | 647.1 | 640.7 | 645 | -5.5 | -0.8% | 1,321,300 |
| 2025/05/21 | 654.6 | 656.9 | 650.3 | 650.5 | -0.7 | -0.1% | 1,387,700 |
| 2025/05/20 | 651 | 659 | 648.5 | 651.2 | +3.3 | +0.5% | 1,798,000 |
| 2025/05/19 | 647.4 | 652.6 | 646.2 | 647.9 | -6.2 | -0.9% | 1,642,900 |
| 2025/05/16 | 651 | 654.3 | 645.8 | 654.1 | +4.1 | +0.6% | 1,478,100 |
| 2025/05/15 | 658 | 661.5 | 649.5 | 650 | -11.5 | -1.7% | 1,898,200 |
| 2025/05/14 | 647.8 | 661.5 | 641 | 661.5 | +20.4 | +3.2% | 3,626,300 |
| 2025/05/13 | 655.5 | 667.6 | 636.4 | 641.1 | +9.1 | +1.4% | 4,132,900 |
| 2025/05/12 | 628 | 633.4 | 627.6 | 632 | +3.9 | +0.6% | 2,030,500 |
| 2025/05/09 | 627.3 | 630.2 | 621.2 | 628.1 | +8.1 | +1.3% | 2,349,100 |
| 2025/05/08 | 619.9 | 624.2 | 617.4 | 620 | ±0 | ±0% | 1,406,500 |
| 2025/05/07 | 625.5 | 628 | 620 | 620 | -7.9 | -1.3% | 2,089,100 |
| 2025/05/02 | 628 | 632.6 | 627.2 | 627.9 | +1.3 | +0.2% | 1,623,900 |
| 2025/05/01 | 622.7 | 626.6 | 613.1 | 626.6 | +2.6 | +0.4% | 1,564,900 |
| 2025/04/30 | 622.7 | 624.4 | 615.9 | 624 | +4.9 | +0.8% | 1,512,700 |
| 2025/04/28 | 623 | 627.8 | 619.1 | 619.1 | +4.9 | +0.8% | 1,777,900 |
| 2025/04/25 | 610 | 614.8 | 608.4 | 614.2 | +7 | +1.2% | 1,724,800 |
| 2025/04/24 | 602.5 | 614.3 | 600.7 | 607.2 | +12 | +2% | 1,914,600 |
| 2025/04/23 | 596.5 | 596.5 | 588 | 595.2 | +11.9 | +2% | 1,876,700 |
| 2025/04/22 | 583 | 587.7 | 581.4 | 583.3 | +0.3 | +0.1% | 1,770,400 |
51～
100
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 | 345,400円 | -2.0% | -10.5% | 3.62% | 16.61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 | 408,000円 | +7.9% | -17.1% | 0.74% | 20.58倍 | 2.42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 | 326,100円 | +6.4% | +42.2% | 2.45% | 26.59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 | 298,300円 | +8.0% | +24.5% | 2.25% | 13.03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
