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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,465 | 1,488 | 1,464 | 1,475 | +10 | +0.7% | 3,344,100 |
| 2017/07/20 | 1,454 | 1,466 | 1,445 | 1,465 | +8 | +0.5% | 2,561,100 |
| 2017/07/19 | 1,458 | 1,461 | 1,443 | 1,457 | -16 | -1.1% | 3,122,900 |
| 2017/07/18 | 1,499 | 1,500 | 1,472 | 1,473 | -51 | -3.3% | 4,941,900 |
| 2017/07/14 | 1,500 | 1,526 | 1,493 | 1,524 | +39 | +2.6% | 4,438,700 |
| 2017/07/13 | 1,478 | 1,493 | 1,475 | 1,485 | +5 | +0.3% | 2,817,800 |
| 2017/07/12 | 1,482 | 1,495 | 1,474 | 1,480 | -8 | -0.5% | 3,439,200 |
| 2017/07/11 | 1,468 | 1,491 | 1,457 | 1,488 | +16 | +1.1% | 2,703,800 |
| 2017/07/10 | 1,460 | 1,480 | 1,460 | 1,472 | +29 | +2% | 2,780,100 |
| 2017/07/07 | 1,435 | 1,460 | 1,422 | 1,443 | -16 | -1.1% | 4,510,900 |
| 2017/07/06 | 1,475 | 1,475 | 1,441 | 1,459 | -20 | -1.4% | 4,390,700 |
| 2017/07/05 | 1,464 | 1,479 | 1,453 | 1,479 | +34 | +2.4% | 3,935,000 |
| 2017/07/04 | 1,449 | 1,477 | 1,437 | 1,445 | +18 | +1.3% | 5,458,200 |
| 2017/07/03 | 1,404 | 1,431 | 1,403 | 1,427 | +24 | +1.7% | 3,374,800 |
| 2017/06/30 | 1,367 | 1,403 | 1,363 | 1,403 | +29 | +2.1% | 4,671,600 |
| 2017/06/29 | 1,370 | 1,377 | 1,365 | 1,374 | +8 | +0.6% | 2,920,700 |
| 2017/06/28 | 1,389 | 1,389 | 1,358 | 1,366 | -36 | -2.6% | 4,658,200 |
| 2017/06/27 | 1,402 | 1,414 | 1,398 | 1,402 | +13 | +0.9% | 2,670,400 |
| 2017/06/26 | 1,396 | 1,406 | 1,387 | 1,389 | -10 | -0.7% | 1,393,600 |
| 2017/06/23 | 1,405 | 1,414 | 1,397 | 1,399 | ±0 | ±0% | 1,757,700 |
| 2017/06/22 | 1,393 | 1,404 | 1,386 | 1,399 | -4 | -0.3% | 2,971,100 |
| 2017/06/21 | 1,416 | 1,420 | 1,398 | 1,403 | -26 | -1.8% | 3,268,700 |
| 2017/06/20 | 1,420 | 1,446 | 1,414 | 1,429 | +36 | +2.6% | 4,346,200 |
| 2017/06/19 | 1,380 | 1,397 | 1,374 | 1,393 | +11 | +0.8% | 2,558,800 |
| 2017/06/16 | 1,348 | 1,390 | 1,348 | 1,382 | +37 | +2.8% | 5,902,500 |
| 2017/06/15 | 1,371 | 1,374 | 1,345 | 1,345 | -33 | -2.4% | 3,153,100 |
| 2017/06/14 | 1,400 | 1,404 | 1,377 | 1,378 | +5 | +0.4% | 3,347,900 |
| 2017/06/13 | 1,367 | 1,378 | 1,356 | 1,373 | +3 | +0.2% | 2,297,700 |
| 2017/06/12 | 1,380 | 1,400 | 1,367 | 1,370 | -11 | -0.8% | 2,139,100 |
| 2017/06/09 | 1,359 | 1,398 | 1,353 | 1,381 | +22 | +1.6% | 4,054,100 |
| 2017/06/08 | 1,368 | 1,382 | 1,359 | 1,359 | -9 | -0.7% | 2,992,700 |
| 2017/06/07 | 1,351 | 1,390 | 1,351 | 1,368 | +17 | +1.3% | 4,188,600 |
| 2017/06/06 | 1,374 | 1,379 | 1,350 | 1,351 | -41 | -2.9% | 3,369,000 |
| 2017/06/05 | 1,436 | 1,436 | 1,389 | 1,392 | -53 | -3.7% | 4,247,700 |
| 2017/06/02 | 1,368 | 1,450 | 1,366 | 1,445 | +101 | +7.5% | 9,962,600 |
| 2017/06/01 | 1,329 | 1,352 | 1,328 | 1,344 | +24 | +1.8% | 3,522,000 |
| 2017/05/31 | 1,333 | 1,336 | 1,314 | 1,320 | -19 | -1.4% | 8,321,100 |
| 2017/05/30 | 1,331 | 1,345 | 1,320 | 1,339 | ±0 | ±0% | 4,731,600 |
| 2017/05/29 | 1,340 | 1,348 | 1,331 | 1,339 | -12 | -0.9% | 3,124,500 |
| 2017/05/26 | 1,376 | 1,376 | 1,346 | 1,351 | -26 | -1.9% | 3,235,000 |
| 2017/05/25 | 1,385 | 1,388 | 1,366 | 1,377 | -5 | -0.4% | 3,150,600 |
| 2017/05/24 | 1,384 | 1,393 | 1,369 | 1,382 | +20 | +1.5% | 2,570,300 |
| 2017/05/23 | 1,385 | 1,388 | 1,357 | 1,362 | -26 | -1.9% | 4,060,500 |
| 2017/05/22 | 1,400 | 1,400 | 1,387 | 1,388 | +3 | +0.2% | 2,559,900 |
| 2017/05/19 | 1,382 | 1,388 | 1,364 | 1,385 | +13 | +0.9% | 3,637,700 |
| 2017/05/18 | 1,360 | 1,376 | 1,354 | 1,372 | -36 | -2.6% | 4,208,100 |
| 2017/05/17 | 1,412 | 1,418 | 1,393 | 1,408 | -18 | -1.3% | 4,831,300 |
| 2017/05/16 | 1,480 | 1,481 | 1,418 | 1,426 | -39 | -2.7% | 7,165,000 |
| 2017/05/15 | 1,494 | 1,496 | 1,458 | 1,465 | -60 | -3.9% | 5,154,600 |
| 2017/05/12 | 1,615 | 1,630 | 1,519 | 1,525 | -101 | -6.2% | 6,050,300 |
1901～
1950
件表示中 / 3693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 | 62,000円 | +0.1% | -31.3% | 5.48% | 50.49倍 | 0.47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 |
| オルガノ | 679,000円 | +11.4% | +32.3% | 2.09% | 13.57倍 | 2.88倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ハーモニック | 326,000円 | -0.5% | -75.4% | 0.61% | 89.73倍 | 3.82倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 三井海洋 | 425,500円 | -11.6% | +36.4% | 2.82% | 6.81倍 | 1.56倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 牧野フ | 1,113,000円 | +2.5% | +9.5% | 2.43% | 14.46倍 | 1.15倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
