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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 790.5 | 794.5 | 765.3 | 766 | -34 | -4.3% | 3,300,800 |
| 2024/02/13 | 794 | 804.7 | 792 | 800 | +5.9 | +0.7% | 1,897,000 |
| 2024/02/09 | 801.3 | 801.9 | 791.7 | 794.1 | -2.9 | -0.4% | 1,616,600 |
| 2024/02/08 | 800 | 800.2 | 789.2 | 797 | -0.3 | ±0% | 2,340,500 |
| 2024/02/07 | 808.4 | 815.6 | 796.2 | 797.3 | -12.8 | -1.6% | 2,269,600 |
| 2024/02/06 | 815.5 | 822 | 808 | 810.1 | -5 | -0.6% | 1,666,800 |
| 2024/02/05 | 802.7 | 818.5 | 799.6 | 815.1 | -2.6 | -0.3% | 3,693,900 |
| 2024/02/02 | 803.3 | 822.4 | 799 | 817.7 | +12.9 | +1.6% | 2,888,400 |
| 2024/02/01 | 804.1 | 807.6 | 798.4 | 804.8 | -4.2 | -0.5% | 2,262,200 |
| 2024/01/31 | 800 | 809.6 | 797.5 | 809 | +8.9 | +1.1% | 1,319,900 |
| 2024/01/30 | 804.6 | 805.3 | 798.8 | 800.1 | -5 | -0.6% | 1,212,900 |
| 2024/01/29 | 803.8 | 806.3 | 798.5 | 805.1 | +9.2 | +1.2% | 1,360,700 |
| 2024/01/26 | 798.2 | 801.8 | 791.8 | 795.9 | -0.7 | -0.1% | 2,017,800 |
| 2024/01/25 | 792.6 | 799.7 | 792.6 | 796.6 | +5.4 | +0.7% | 1,147,000 |
| 2024/01/24 | 795.8 | 795.8 | 787.3 | 791.2 | -6.6 | -0.8% | 1,206,600 |
| 2024/01/23 | 807.3 | 809 | 794.5 | 797.8 | -7 | -0.9% | 1,478,900 |
| 2024/01/22 | 800 | 805.6 | 797.1 | 804.8 | +12.5 | +1.6% | 1,451,600 |
| 2024/01/19 | 794.4 | 794.4 | 787.6 | 792.3 | +6.1 | +0.8% | 1,093,000 |
| 2024/01/18 | 787.3 | 794.2 | 785 | 786.2 | -4.7 | -0.6% | 1,210,000 |
| 2024/01/17 | 803.1 | 808.5 | 790.5 | 790.9 | -6.8 | -0.9% | 1,549,100 |
| 2024/01/16 | 799 | 801.9 | 794.6 | 797.7 | -1.7 | -0.2% | 1,554,900 |
| 2024/01/15 | 797 | 806.7 | 796 | 799.4 | +2.8 | +0.4% | 1,366,500 |
| 2024/01/12 | 814 | 814 | 794.7 | 796.6 | -4 | -0.5% | 2,120,100 |
| 2024/01/11 | 796.6 | 807.6 | 795.7 | 800.6 | +14.7 | +1.9% | 2,566,400 |
| 2024/01/10 | 782 | 792.9 | 781.4 | 785.9 | +9.4 | +1.2% | 2,226,700 |
| 2024/01/09 | 766 | 781.2 | 765.9 | 776.5 | -3.9 | -0.5% | 2,363,500 |
| 2024/01/05 | 777.9 | 787.4 | 777.6 | 780.4 | +6.2 | +0.8% | 1,690,100 |
| 2024/01/04 | 762.1 | 775.5 | 753.6 | 774.2 | +11.2 | +1.5% | 1,837,300 |
| 2023/12/29 | 764.9 | 767.5 | 759 | 763 | -1.5 | -0.2% | 1,390,300 |
| 2023/12/28 | 756.6 | 764.5 | 756 | 764.5 | +1.5 | +0.2% | 787,600 |
| 2023/12/27 | 760 | 764.4 | 759.1 | 763 | +5.6 | +0.7% | 1,371,300 |
| 2023/12/26 | 759.7 | 761.6 | 753.5 | 757.4 | -1.2 | -0.2% | 1,325,400 |
| 2023/12/25 | 761.2 | 762.2 | 757 | 758.6 | +3.3 | +0.4% | 1,158,800 |
| 2023/12/22 | 758.9 | 759.3 | 752.1 | 755.3 | +0.6 | +0.1% | 1,598,900 |
| 2023/12/21 | 755 | 760.5 | 751.4 | 754.7 | -4.8 | -0.6% | 1,698,400 |
| 2023/12/20 | 750.8 | 762.5 | 750.6 | 759.5 | +14.7 | +2% | 2,035,300 |
| 2023/12/19 | 739 | 745.8 | 731.2 | 744.8 | +2.1 | +0.3% | 2,366,200 |
| 2023/12/18 | 739 | 744.3 | 735 | 742.7 | -5.5 | -0.7% | 1,135,100 |
| 2023/12/15 | 743.1 | 750 | 738 | 748.2 | +10 | +1.4% | 1,792,300 |
| 2023/12/14 | 748 | 750.4 | 733.1 | 738.2 | -13.8 | -1.8% | 1,797,000 |
| 2023/12/13 | 755.7 | 758.5 | 750.5 | 752 | -3.4 | -0.5% | 1,452,600 |
| 2023/12/12 | 763.6 | 763.6 | 753.3 | 755.4 | -5.2 | -0.7% | 1,633,100 |
| 2023/12/11 | 762.2 | 762.7 | 756.2 | 760.6 | +11.1 | +1.5% | 1,384,000 |
| 2023/12/08 | 760.7 | 763 | 746.4 | 749.5 | -16.8 | -2.2% | 2,893,500 |
51～
100
件表示中 / 3451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 | 83,700円 | -14.7% | -10.7% | 3.58% | 29.22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 |
| セガサミーＨＤ | 212,100円 | +18.8% | +8.1% | 2.22% | 16.36倍 | 1.29倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 353,000円 | +3.7% | +13.9% | 1.42% | 20.81倍 | 1.21倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＳＡＮＫＹＯ | 152,100円 | +25.2% | +21.3% | 5.26% | 6.35倍 | 1.08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 |
| ジェイテクト | 122,800円 | +2.0% | -5.5% | 2.44% | 12.03倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
