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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/16 | 1,306 | 1,327 | 1,293 | 1,308 | +9 | +0.7% | 4,498,600 |
| 2015/09/15 | 1,324 | 1,339 | 1,292 | 1,299 | -15 | -1.1% | 3,371,600 |
| 2015/09/14 | 1,343 | 1,361 | 1,308 | 1,314 | -22 | -1.6% | 2,259,600 |
| 2015/09/11 | 1,307 | 1,351 | 1,303 | 1,336 | -25 | -1.8% | 5,633,300 |
| 2015/09/10 | 1,362 | 1,376 | 1,336 | 1,361 | -31 | -2.2% | 3,885,600 |
| 2015/09/09 | 1,359 | 1,399 | 1,358 | 1,392 | +71 | +5.4% | 5,195,300 |
| 2015/09/08 | 1,323 | 1,352 | 1,316 | 1,321 | -25 | -1.9% | 3,254,900 |
| 2015/09/07 | 1,329 | 1,362 | 1,310 | 1,346 | -10 | -0.7% | 2,748,500 |
| 2015/09/04 | 1,407 | 1,411 | 1,340 | 1,356 | -44 | -3.1% | 2,299,900 |
| 2015/09/03 | 1,407 | 1,425 | 1,390 | 1,400 | +6 | +0.4% | 2,686,900 |
| 2015/09/02 | 1,395 | 1,428 | 1,384 | 1,394 | -36 | -2.5% | 4,046,300 |
| 2015/09/01 | 1,492 | 1,495 | 1,430 | 1,430 | -64 | -4.3% | 3,910,600 |
| 2015/08/31 | 1,555 | 1,555 | 1,486 | 1,494 | -58 | -3.7% | 3,538,000 |
| 2015/08/28 | 1,542 | 1,568 | 1,524 | 1,552 | +33 | +2.2% | 3,668,400 |
| 2015/08/27 | 1,525 | 1,555 | 1,507 | 1,519 | +5 | +0.3% | 2,627,600 |
| 2015/08/26 | 1,494 | 1,533 | 1,485 | 1,514 | +9 | +0.6% | 4,862,000 |
| 2015/08/25 | 1,487 | 1,588 | 1,475 | 1,505 | -35 | -2.3% | 6,356,600 |
| 2015/08/24 | 1,550 | 1,586 | 1,539 | 1,540 | -62 | -3.9% | 5,032,800 |
| 2015/08/21 | 1,617 | 1,630 | 1,599 | 1,602 | -49 | -3% | 3,236,200 |
| 2015/08/20 | 1,662 | 1,664 | 1,642 | 1,651 | -31 | -1.8% | 2,607,600 |
| 2015/08/19 | 1,680 | 1,699 | 1,675 | 1,682 | -3 | -0.2% | 3,418,900 |
| 2015/08/18 | 1,680 | 1,703 | 1,673 | 1,685 | -4 | -0.2% | 2,137,800 |
| 2015/08/17 | 1,700 | 1,707 | 1,665 | 1,689 | -1 | -0.1% | 3,331,000 |
| 2015/08/14 | 1,670 | 1,696 | 1,664 | 1,690 | +53 | +3.2% | 5,963,500 |
| 2015/08/13 | 1,592 | 1,640 | 1,592 | 1,637 | +50 | +3.2% | 3,732,200 |
2401～
2450
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
