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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,838 | 1,847 | 1,826 | 1,832 | -27 | -1.5% | 2,550,800 |
| 2018/01/24 | 1,909 | 1,909 | 1,857 | 1,859 | -51 | -2.7% | 2,357,500 |
| 2018/01/23 | 1,887 | 1,916 | 1,879 | 1,910 | +33 | +1.8% | 2,448,000 |
| 2018/01/22 | 1,877 | 1,877 | 1,855 | 1,877 | +4 | +0.2% | 1,664,100 |
| 2018/01/19 | 1,865 | 1,875 | 1,841 | 1,873 | +16 | +0.9% | 1,707,700 |
| 2018/01/18 | 1,894 | 1,894 | 1,852 | 1,857 | -17 | -0.9% | 2,477,800 |
| 2018/01/17 | 1,838 | 1,877 | 1,821 | 1,874 | +17 | +0.9% | 2,648,200 |
| 2018/01/16 | 1,862 | 1,865 | 1,845 | 1,857 | -5 | -0.3% | 1,295,400 |
| 2018/01/15 | 1,877 | 1,892 | 1,860 | 1,862 | +1 | +0.1% | 1,577,700 |
| 2018/01/12 | 1,865 | 1,874 | 1,857 | 1,861 | -2 | -0.1% | 2,355,600 |
| 2018/01/11 | 1,835 | 1,863 | 1,832 | 1,863 | +11 | +0.6% | 1,435,600 |
| 2018/01/10 | 1,851 | 1,857 | 1,839 | 1,852 | +16 | +0.9% | 2,193,700 |
| 2018/01/09 | 1,855 | 1,860 | 1,831 | 1,836 | -5 | -0.3% | 2,166,000 |
| 2018/01/05 | 1,820 | 1,849 | 1,819 | 1,841 | +33 | +1.8% | 2,122,700 |
| 2018/01/04 | 1,800 | 1,816 | 1,798 | 1,808 | +34 | +1.9% | 2,284,900 |
| 2017/12/29 | 1,769 | 1,788 | 1,763 | 1,774 | +2 | +0.1% | 1,564,900 |
| 2017/12/28 | 1,780 | 1,788 | 1,767 | 1,772 | -8 | -0.4% | 1,698,900 |
| 2017/12/27 | 1,771 | 1,791 | 1,766 | 1,780 | +8 | +0.5% | 1,761,400 |
| 2017/12/26 | 1,775 | 1,786 | 1,769 | 1,772 | -2 | -0.1% | 1,600,600 |
| 2017/12/25 | 1,770 | 1,779 | 1,763 | 1,774 | +11 | +0.6% | 1,932,900 |
| 2017/12/22 | 1,745 | 1,768 | 1,738 | 1,763 | +22 | +1.3% | 2,120,700 |
| 2017/12/21 | 1,738 | 1,755 | 1,735 | 1,741 | +14 | +0.8% | 2,385,500 |
| 2017/12/20 | 1,703 | 1,733 | 1,701 | 1,727 | +19 | +1.1% | 2,186,000 |
| 2017/12/19 | 1,693 | 1,712 | 1,692 | 1,708 | +15 | +0.9% | 2,263,300 |
| 2017/12/18 | 1,673 | 1,697 | 1,664 | 1,693 | +38 | +2.3% | 2,935,900 |
| 2017/12/15 | 1,661 | 1,671 | 1,651 | 1,655 | -11 | -0.7% | 2,835,900 |
| 2017/12/14 | 1,662 | 1,673 | 1,652 | 1,666 | +11 | +0.7% | 2,412,800 |
| 2017/12/13 | 1,683 | 1,685 | 1,652 | 1,655 | -29 | -1.7% | 3,246,500 |
| 2017/12/12 | 1,681 | 1,695 | 1,677 | 1,684 | +16 | +1% | 2,803,100 |
| 2017/12/11 | 1,658 | 1,671 | 1,656 | 1,668 | +21 | +1.3% | 2,894,100 |
| 2017/12/08 | 1,633 | 1,653 | 1,633 | 1,647 | +10 | +0.6% | 3,964,600 |
| 2017/12/07 | 1,642 | 1,642 | 1,625 | 1,637 | +15 | +0.9% | 3,165,000 |
| 2017/12/06 | 1,651 | 1,653 | 1,608 | 1,622 | -43 | -2.6% | 4,489,200 |
| 2017/12/05 | 1,671 | 1,675 | 1,661 | 1,665 | -19 | -1.1% | 2,073,200 |
| 2017/12/04 | 1,697 | 1,704 | 1,679 | 1,684 | -13 | -0.8% | 1,818,100 |
| 2017/12/01 | 1,720 | 1,722 | 1,677 | 1,697 | +6 | +0.4% | 3,243,200 |
| 2017/11/30 | 1,715 | 1,717 | 1,678 | 1,691 | -20 | -1.2% | 3,689,600 |
| 2017/11/29 | 1,707 | 1,724 | 1,704 | 1,711 | +28 | +1.7% | 3,454,900 |
| 2017/11/28 | 1,700 | 1,706 | 1,663 | 1,683 | +18 | +1.1% | 4,897,400 |
| 2017/11/27 | 1,684 | 1,688 | 1,654 | 1,665 | -13 | -0.8% | 2,171,400 |
| 2017/11/24 | 1,690 | 1,693 | 1,665 | 1,678 | -29 | -1.7% | 3,189,300 |
| 2017/11/22 | 1,685 | 1,712 | 1,679 | 1,707 | +33 | +2% | 3,342,300 |
| 2017/11/21 | 1,689 | 1,695 | 1,670 | 1,674 | +8 | +0.5% | 3,288,500 |
| 2017/11/20 | 1,691 | 1,699 | 1,666 | 1,666 | -40 | -2.3% | 3,167,100 |
| 2017/11/17 | 1,723 | 1,735 | 1,698 | 1,706 | +23 | +1.4% | 7,022,900 |
| 2017/11/16 | 1,675 | 1,699 | 1,663 | 1,683 | +27 | +1.6% | 4,982,800 |
| 2017/11/15 | 1,686 | 1,691 | 1,646 | 1,656 | -55 | -3.2% | 4,567,800 |
| 2017/11/14 | 1,720 | 1,720 | 1,698 | 1,711 | -26 | -1.5% | 4,598,800 |
| 2017/11/13 | 1,763 | 1,768 | 1,737 | 1,737 | -6 | -0.3% | 4,962,700 |
| 2017/11/10 | 1,691 | 1,752 | 1,685 | 1,743 | +46 | +2.7% | 6,692,600 |
1851～
1900
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
