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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,582 | 1,587 | 1,564 | 1,570 | -9 | -0.6% | 2,005,400 |
| 2015/12/02 | 1,587 | 1,593 | 1,567 | 1,579 | -12 | -0.8% | 2,976,700 |
| 2015/12/01 | 1,550 | 1,595 | 1,550 | 1,591 | +42 | +2.7% | 4,417,000 |
| 2015/11/30 | 1,489 | 1,549 | 1,489 | 1,549 | +68 | +4.6% | 6,157,500 |
| 2015/11/27 | 1,489 | 1,501 | 1,461 | 1,481 | -8 | -0.5% | 2,806,200 |
| 2015/11/26 | 1,475 | 1,504 | 1,470 | 1,489 | +19 | +1.3% | 2,629,400 |
| 2015/11/25 | 1,458 | 1,486 | 1,451 | 1,470 | -2 | -0.1% | 2,317,400 |
| 2015/11/24 | 1,460 | 1,478 | 1,425 | 1,472 | +31 | +2.2% | 3,231,400 |
| 2015/11/20 | 1,434 | 1,441 | 1,416 | 1,441 | ±0 | ±0% | 2,478,500 |
| 2015/11/19 | 1,429 | 1,452 | 1,423 | 1,441 | +27 | +1.9% | 3,019,500 |
| 2015/11/18 | 1,438 | 1,442 | 1,413 | 1,414 | -14 | -1% | 1,762,600 |
| 2015/11/17 | 1,423 | 1,447 | 1,415 | 1,428 | +24 | +1.7% | 2,229,400 |
| 2015/11/16 | 1,390 | 1,412 | 1,382 | 1,404 | -11 | -0.8% | 1,620,800 |
| 2015/11/13 | 1,416 | 1,416 | 1,399 | 1,415 | -29 | -2% | 2,114,800 |
| 2015/11/12 | 1,433 | 1,449 | 1,413 | 1,444 | ±0 | ±0% | 1,924,200 |
| 2015/11/11 | 1,451 | 1,455 | 1,425 | 1,444 | -17 | -1.2% | 2,237,700 |
| 2015/11/10 | 1,436 | 1,464 | 1,424 | 1,461 | +4 | +0.3% | 2,243,600 |
| 2015/11/09 | 1,427 | 1,460 | 1,417 | 1,457 | +47 | +3.3% | 3,625,900 |
| 2015/11/06 | 1,413 | 1,433 | 1,391 | 1,410 | -22 | -1.5% | 3,048,900 |
| 2015/11/05 | 1,420 | 1,439 | 1,408 | 1,432 | +27 | +1.9% | 2,870,800 |
| 2015/11/04 | 1,433 | 1,444 | 1,390 | 1,405 | -17 | -1.2% | 4,972,300 |
| 2015/11/02 | 1,431 | 1,445 | 1,411 | 1,422 | -20 | -1.4% | 3,966,700 |
| 2015/10/30 | 1,428 | 1,454 | 1,404 | 1,442 | +34 | +2.4% | 4,902,600 |
| 2015/10/29 | 1,375 | 1,417 | 1,375 | 1,408 | +40 | +2.9% | 4,480,400 |
| 2015/10/28 | 1,306 | 1,387 | 1,306 | 1,368 | -22 | -1.6% | 6,529,100 |
| 2015/10/27 | 1,420 | 1,426 | 1,378 | 1,390 | -26 | -1.8% | 2,721,600 |
| 2015/10/26 | 1,409 | 1,438 | 1,396 | 1,416 | +37 | +2.7% | 4,175,600 |
| 2015/10/23 | 1,376 | 1,393 | 1,367 | 1,379 | +49 | +3.7% | 3,530,200 |
| 2015/10/22 | 1,296 | 1,341 | 1,291 | 1,330 | +13 | +1% | 2,806,700 |
| 2015/10/21 | 1,245 | 1,325 | 1,242 | 1,317 | +64 | +5.1% | 4,305,200 |
| 2015/10/20 | 1,240 | 1,266 | 1,230 | 1,253 | -14 | -1.1% | 3,638,500 |
| 2015/10/19 | 1,303 | 1,310 | 1,258 | 1,267 | -63 | -4.7% | 4,712,000 |
| 2015/10/16 | 1,334 | 1,346 | 1,320 | 1,330 | +17 | +1.3% | 1,624,400 |
| 2015/10/15 | 1,291 | 1,322 | 1,282 | 1,313 | -2 | -0.2% | 2,500,600 |
| 2015/10/14 | 1,353 | 1,354 | 1,308 | 1,315 | -30 | -2.2% | 3,906,900 |
| 2015/10/13 | 1,350 | 1,361 | 1,330 | 1,345 | -15 | -1.1% | 2,857,700 |
| 2015/10/09 | 1,309 | 1,364 | 1,309 | 1,360 | +60 | +4.6% | 4,471,500 |
| 2015/10/08 | 1,290 | 1,334 | 1,290 | 1,300 | +9 | +0.7% | 3,421,900 |
| 2015/10/07 | 1,253 | 1,298 | 1,241 | 1,291 | +37 | +3% | 2,928,500 |
| 2015/10/06 | 1,258 | 1,285 | 1,248 | 1,254 | +19 | +1.5% | 3,904,000 |
| 2015/10/05 | 1,234 | 1,247 | 1,218 | 1,235 | +20 | +1.6% | 3,602,400 |
| 2015/10/02 | 1,189 | 1,230 | 1,177 | 1,215 | +8 | +0.7% | 3,796,200 |
| 2015/10/01 | 1,183 | 1,229 | 1,176 | 1,207 | +54 | +4.7% | 5,291,600 |
| 2015/09/30 | 1,138 | 1,173 | 1,134 | 1,153 | +23 | +2% | 3,454,000 |
| 2015/09/29 | 1,149 | 1,149 | 1,128 | 1,130 | -34 | -2.9% | 4,254,000 |
| 2015/09/28 | 1,201 | 1,201 | 1,156 | 1,164 | -48 | -4% | 2,969,400 |
| 2015/09/25 | 1,200 | 1,212 | 1,181 | 1,212 | +17 | +1.4% | 3,788,400 |
| 2015/09/24 | 1,250 | 1,253 | 1,194 | 1,195 | -121 | -9.2% | 5,390,800 |
| 2015/09/18 | 1,316 | 1,324 | 1,291 | 1,316 | -24 | -1.8% | 3,336,100 |
| 2015/09/17 | 1,334 | 1,355 | 1,330 | 1,340 | +32 | +2.4% | 2,722,300 |
2301～
2350
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
