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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,350 | 1,361 | 1,300 | 1,327 | -38 | -2.8% | 5,481,000 |
| 2018/04/06 | 1,394 | 1,406 | 1,364 | 1,365 | -30 | -2.2% | 3,366,100 |
| 2018/04/05 | 1,397 | 1,405 | 1,382 | 1,395 | +8 | +0.6% | 2,249,300 |
| 2018/04/04 | 1,399 | 1,402 | 1,380 | 1,387 | -8 | -0.6% | 2,432,300 |
| 2018/04/03 | 1,388 | 1,399 | 1,380 | 1,395 | -22 | -1.6% | 2,204,900 |
| 2018/04/02 | 1,426 | 1,437 | 1,417 | 1,417 | -9 | -0.6% | 1,293,000 |
| 2018/03/30 | 1,429 | 1,437 | 1,408 | 1,426 | +18 | +1.3% | 3,019,400 |
| 2018/03/29 | 1,445 | 1,451 | 1,403 | 1,408 | -14 | -1% | 4,338,800 |
| 2018/03/28 | 1,406 | 1,422 | 1,392 | 1,422 | -14 | -1% | 3,733,100 |
| 2018/03/27 | 1,420 | 1,437 | 1,412 | 1,436 | +62 | +4.5% | 4,846,400 |
| 2018/03/26 | 1,338 | 1,374 | 1,337 | 1,374 | +20 | +1.5% | 3,603,800 |
| 2018/03/23 | 1,383 | 1,395 | 1,349 | 1,354 | -97 | -6.7% | 5,747,200 |
| 2018/03/22 | 1,454 | 1,461 | 1,441 | 1,451 | +2 | +0.1% | 2,286,200 |
| 2018/03/20 | 1,427 | 1,453 | 1,421 | 1,449 | +8 | +0.6% | 2,744,400 |
| 2018/03/19 | 1,465 | 1,476 | 1,437 | 1,441 | -39 | -2.6% | 4,033,100 |
| 2018/03/16 | 1,501 | 1,503 | 1,480 | 1,480 | -19 | -1.3% | 3,767,800 |
| 2018/03/15 | 1,525 | 1,525 | 1,483 | 1,499 | -44 | -2.9% | 3,793,800 |
| 2018/03/14 | 1,545 | 1,572 | 1,541 | 1,543 | -21 | -1.3% | 3,044,100 |
| 2018/03/13 | 1,556 | 1,569 | 1,535 | 1,564 | +2 | +0.1% | 2,125,500 |
| 2018/03/12 | 1,552 | 1,569 | 1,544 | 1,562 | +47 | +3.1% | 3,021,500 |
| 2018/03/09 | 1,514 | 1,543 | 1,506 | 1,515 | +22 | +1.5% | 4,128,800 |
| 2018/03/08 | 1,507 | 1,513 | 1,486 | 1,493 | +1 | +0.1% | 3,141,000 |
| 2018/03/07 | 1,504 | 1,513 | 1,489 | 1,492 | -36 | -2.4% | 3,550,200 |
| 2018/03/06 | 1,539 | 1,558 | 1,526 | 1,528 | +22 | +1.5% | 2,209,900 |
| 2018/03/05 | 1,515 | 1,530 | 1,501 | 1,506 | -28 | -1.8% | 3,246,900 |
| 2018/03/02 | 1,520 | 1,544 | 1,520 | 1,534 | -38 | -2.4% | 3,752,600 |
| 2018/03/01 | 1,588 | 1,592 | 1,565 | 1,572 | -37 | -2.3% | 2,468,400 |
| 2018/02/28 | 1,636 | 1,643 | 1,605 | 1,609 | -37 | -2.2% | 2,762,400 |
| 2018/02/27 | 1,640 | 1,653 | 1,632 | 1,646 | +26 | +1.6% | 2,458,000 |
| 2018/02/26 | 1,645 | 1,650 | 1,616 | 1,620 | -3 | -0.2% | 2,061,300 |
| 2018/02/23 | 1,623 | 1,629 | 1,610 | 1,623 | +1 | +0.1% | 2,234,600 |
| 2018/02/22 | 1,616 | 1,626 | 1,603 | 1,622 | ±0 | ±0% | 3,188,300 |
| 2018/02/21 | 1,619 | 1,640 | 1,607 | 1,622 | +19 | +1.2% | 3,161,300 |
| 2018/02/20 | 1,602 | 1,609 | 1,585 | 1,603 | -15 | -0.9% | 1,988,100 |
| 2018/02/19 | 1,578 | 1,620 | 1,574 | 1,618 | +53 | +3.4% | 2,084,400 |
| 2018/02/16 | 1,552 | 1,581 | 1,544 | 1,565 | +11 | +0.7% | 2,079,600 |
| 2018/02/15 | 1,551 | 1,568 | 1,532 | 1,554 | +29 | +1.9% | 2,473,500 |
| 2018/02/14 | 1,542 | 1,551 | 1,511 | 1,525 | -24 | -1.5% | 2,889,800 |
| 2018/02/13 | 1,623 | 1,625 | 1,545 | 1,549 | -39 | -2.5% | 3,679,400 |
| 2018/02/09 | 1,603 | 1,610 | 1,573 | 1,588 | -90 | -5.4% | 4,543,700 |
| 2018/02/08 | 1,651 | 1,687 | 1,648 | 1,678 | +35 | +2.1% | 4,093,600 |
| 2018/02/07 | 1,704 | 1,714 | 1,642 | 1,643 | +10 | +0.6% | 5,416,700 |
| 2018/02/06 | 1,623 | 1,655 | 1,581 | 1,633 | -120 | -6.8% | 6,795,200 |
| 2018/02/05 | 1,760 | 1,769 | 1,727 | 1,753 | -44 | -2.4% | 4,501,900 |
| 2018/02/02 | 1,810 | 1,814 | 1,779 | 1,797 | -30 | -1.6% | 2,900,200 |
| 2018/02/01 | 1,814 | 1,829 | 1,799 | 1,827 | +31 | +1.7% | 2,593,600 |
| 2018/01/31 | 1,805 | 1,828 | 1,796 | 1,796 | -16 | -0.9% | 3,614,600 |
| 2018/01/30 | 1,830 | 1,840 | 1,801 | 1,812 | -21 | -1.1% | 2,661,500 |
| 2018/01/29 | 1,833 | 1,849 | 1,827 | 1,833 | +5 | +0.3% | 1,768,600 |
| 2018/01/26 | 1,841 | 1,851 | 1,825 | 1,828 | -4 | -0.2% | 2,062,300 |
1801～
1850
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
