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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,307 | 1,310 | 1,272 | 1,284 | -10 | -0.8% | 2,817,600 |
| 2017/08/25 | 1,287 | 1,304 | 1,281 | 1,294 | +19 | +1.5% | 2,792,500 |
| 2017/08/24 | 1,287 | 1,287 | 1,271 | 1,275 | -23 | -1.8% | 3,074,600 |
| 2017/08/23 | 1,327 | 1,337 | 1,295 | 1,298 | +1 | +0.1% | 3,187,200 |
| 2017/08/22 | 1,271 | 1,299 | 1,264 | 1,297 | +16 | +1.2% | 3,125,400 |
| 2017/08/21 | 1,299 | 1,299 | 1,275 | 1,281 | -9 | -0.7% | 2,630,700 |
| 2017/08/18 | 1,290 | 1,296 | 1,281 | 1,290 | -28 | -2.1% | 3,835,600 |
| 2017/08/17 | 1,325 | 1,326 | 1,314 | 1,318 | -15 | -1.1% | 2,470,900 |
| 2017/08/16 | 1,324 | 1,340 | 1,322 | 1,333 | +10 | +0.8% | 2,311,600 |
| 2017/08/15 | 1,330 | 1,343 | 1,323 | 1,323 | +9 | +0.7% | 3,408,000 |
| 2017/08/14 | 1,330 | 1,330 | 1,308 | 1,314 | -45 | -3.3% | 5,450,300 |
| 2017/08/10 | 1,365 | 1,374 | 1,355 | 1,359 | -17 | -1.2% | 2,758,200 |
| 2017/08/09 | 1,384 | 1,391 | 1,364 | 1,376 | -22 | -1.6% | 3,192,200 |
| 2017/08/08 | 1,400 | 1,410 | 1,389 | 1,398 | -13 | -0.9% | 2,045,800 |
| 2017/08/07 | 1,414 | 1,417 | 1,401 | 1,411 | +20 | +1.4% | 1,900,600 |
| 2017/08/04 | 1,380 | 1,396 | 1,364 | 1,391 | ±0 | ±0% | 3,531,400 |
| 2017/08/03 | 1,431 | 1,437 | 1,375 | 1,391 | -39 | -2.7% | 6,478,500 |
| 2017/08/02 | 1,441 | 1,457 | 1,417 | 1,430 | +11 | +0.8% | 3,901,000 |
| 2017/08/01 | 1,434 | 1,435 | 1,410 | 1,419 | -9 | -0.6% | 2,538,200 |
| 2017/07/31 | 1,425 | 1,437 | 1,416 | 1,428 | -9 | -0.6% | 2,752,300 |
| 2017/07/28 | 1,436 | 1,457 | 1,425 | 1,437 | -2 | -0.1% | 3,795,800 |
| 2017/07/27 | 1,444 | 1,454 | 1,437 | 1,439 | -18 | -1.2% | 2,370,700 |
| 2017/07/26 | 1,469 | 1,480 | 1,454 | 1,457 | +16 | +1.1% | 2,666,800 |
| 2017/07/25 | 1,435 | 1,450 | 1,431 | 1,441 | -8 | -0.6% | 1,817,600 |
| 2017/07/24 | 1,462 | 1,462 | 1,432 | 1,449 | -26 | -1.8% | 3,331,800 |
| 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 |
1951～
2000
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
