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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,255 | 1,271 | 1,245 | 1,261 | -7 | -0.6% | 2,096,200 |
| 2018/08/30 | 1,288 | 1,294 | 1,267 | 1,268 | -1 | -0.1% | 2,490,200 |
| 2018/08/29 | 1,256 | 1,276 | 1,252 | 1,269 | +9 | +0.7% | 1,910,500 |
| 2018/08/28 | 1,263 | 1,277 | 1,258 | 1,260 | +12 | +1% | 2,841,400 |
| 2018/08/27 | 1,240 | 1,252 | 1,237 | 1,248 | +16 | +1.3% | 2,020,600 |
| 2018/08/24 | 1,240 | 1,243 | 1,230 | 1,232 | +14 | +1.1% | 2,360,200 |
| 2018/08/23 | 1,241 | 1,241 | 1,216 | 1,218 | -30 | -2.4% | 2,901,200 |
| 2018/08/22 | 1,230 | 1,251 | 1,228 | 1,248 | +27 | +2.2% | 2,581,300 |
| 2018/08/21 | 1,219 | 1,225 | 1,203 | 1,221 | +2 | +0.2% | 2,154,200 |
| 2018/08/20 | 1,205 | 1,220 | 1,203 | 1,219 | +8 | +0.7% | 1,934,600 |
| 2018/08/17 | 1,201 | 1,218 | 1,195 | 1,211 | +17 | +1.4% | 2,560,300 |
| 2018/08/16 | 1,158 | 1,197 | 1,155 | 1,194 | +13 | +1.1% | 3,517,400 |
| 2018/08/15 | 1,199 | 1,204 | 1,172 | 1,181 | -18 | -1.5% | 2,823,700 |
| 2018/08/14 | 1,187 | 1,200 | 1,182 | 1,199 | +16 | +1.4% | 1,948,600 |
| 2018/08/13 | 1,197 | 1,206 | 1,177 | 1,183 | -30 | -2.5% | 2,740,100 |
| 2018/08/10 | 1,232 | 1,233 | 1,207 | 1,213 | -27 | -2.2% | 3,125,400 |
| 2018/08/09 | 1,233 | 1,242 | 1,220 | 1,240 | -3 | -0.2% | 1,852,500 |
| 2018/08/08 | 1,238 | 1,251 | 1,237 | 1,243 | +8 | +0.6% | 2,785,900 |
| 2018/08/07 | 1,220 | 1,239 | 1,217 | 1,235 | +15 | +1.2% | 2,238,800 |
| 2018/08/06 | 1,205 | 1,225 | 1,200 | 1,220 | +17 | +1.4% | 2,521,900 |
| 2018/08/03 | 1,227 | 1,234 | 1,188 | 1,203 | -22 | -1.8% | 4,565,000 |
| 2018/08/02 | 1,258 | 1,283 | 1,218 | 1,225 | -3 | -0.2% | 6,951,900 |
| 2018/08/01 | 1,228 | 1,229 | 1,193 | 1,228 | +13 | +1.1% | 3,887,200 |
| 2018/07/31 | 1,220 | 1,226 | 1,210 | 1,215 | +5 | +0.4% | 3,379,200 |
| 2018/07/30 | 1,206 | 1,213 | 1,200 | 1,210 | +5 | +0.4% | 2,060,900 |
| 2018/07/27 | 1,206 | 1,214 | 1,201 | 1,205 | +4 | +0.3% | 1,833,500 |
| 2018/07/26 | 1,220 | 1,226 | 1,198 | 1,201 | -3 | -0.2% | 3,024,800 |
| 2018/07/25 | 1,200 | 1,212 | 1,196 | 1,204 | +18 | +1.5% | 2,294,800 |
| 2018/07/24 | 1,183 | 1,190 | 1,175 | 1,186 | +16 | +1.4% | 1,776,700 |
| 2018/07/23 | 1,160 | 1,172 | 1,150 | 1,170 | -9 | -0.8% | 2,157,000 |
| 2018/07/20 | 1,185 | 1,189 | 1,167 | 1,179 | -4 | -0.3% | 2,844,500 |
| 2018/07/19 | 1,184 | 1,193 | 1,176 | 1,183 | +12 | +1% | 2,261,000 |
| 2018/07/18 | 1,177 | 1,177 | 1,166 | 1,171 | +14 | +1.2% | 1,995,500 |
| 2018/07/17 | 1,176 | 1,176 | 1,152 | 1,157 | -12 | -1% | 2,457,600 |
| 2018/07/13 | 1,160 | 1,177 | 1,155 | 1,169 | +29 | +2.5% | 3,644,500 |
| 2018/07/12 | 1,141 | 1,141 | 1,119 | 1,140 | +11 | +1% | 3,480,200 |
| 2018/07/11 | 1,150 | 1,152 | 1,113 | 1,129 | -49 | -4.2% | 4,443,100 |
| 2018/07/10 | 1,162 | 1,187 | 1,156 | 1,178 | +34 | +3% | 3,978,300 |
| 2018/07/09 | 1,141 | 1,148 | 1,128 | 1,144 | +7 | +0.6% | 2,015,700 |
| 2018/07/06 | 1,134 | 1,150 | 1,128 | 1,137 | +15 | +1.3% | 3,166,200 |
| 2018/07/05 | 1,122 | 1,134 | 1,117 | 1,122 | +1 | +0.1% | 2,471,500 |
| 2018/07/04 | 1,122 | 1,130 | 1,116 | 1,121 | -11 | -1% | 1,928,200 |
| 2018/07/03 | 1,141 | 1,144 | 1,122 | 1,132 | -3 | -0.3% | 2,450,700 |
| 2018/07/02 | 1,142 | 1,164 | 1,135 | 1,135 | -8 | -0.7% | 2,859,700 |
| 2018/06/29 | 1,134 | 1,144 | 1,125 | 1,143 | +10 | +0.9% | 2,057,800 |
| 2018/06/28 | 1,119 | 1,145 | 1,113 | 1,133 | -2 | -0.2% | 3,483,000 |
| 2018/06/27 | 1,162 | 1,164 | 1,133 | 1,135 | -27 | -2.3% | 3,989,800 |
| 2018/06/26 | 1,136 | 1,167 | 1,129 | 1,162 | +17 | +1.5% | 3,570,100 |
| 2018/06/25 | 1,149 | 1,170 | 1,143 | 1,145 | -3 | -0.3% | 3,401,700 |
| 2018/06/22 | 1,149 | 1,156 | 1,138 | 1,148 | -10 | -0.9% | 3,500,300 |
1701～
1750
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
