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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 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 |
| 2015/08/12 | 1,608 | 1,615 | 1,576 | 1,587 | -40 | -2.5% | 2,582,100 |
| 2015/08/11 | 1,632 | 1,655 | 1,617 | 1,627 | +17 | +1.1% | 2,822,600 |
| 2015/08/10 | 1,626 | 1,629 | 1,590 | 1,610 | -26 | -1.6% | 2,331,100 |
| 2015/08/07 | 1,612 | 1,641 | 1,611 | 1,636 | +11 | +0.7% | 2,468,400 |
| 2015/08/06 | 1,602 | 1,637 | 1,592 | 1,625 | +21 | +1.3% | 3,246,300 |
| 2015/08/05 | 1,573 | 1,606 | 1,568 | 1,604 | +30 | +1.9% | 2,896,900 |
| 2015/08/04 | 1,570 | 1,585 | 1,557 | 1,574 | -9 | -0.6% | 2,991,400 |
| 2015/08/03 | 1,601 | 1,602 | 1,576 | 1,583 | -19 | -1.2% | 2,230,000 |
| 2015/07/31 | 1,600 | 1,612 | 1,584 | 1,602 | -7 | -0.4% | 2,849,000 |
| 2015/07/30 | 1,690 | 1,691 | 1,598 | 1,609 | +34 | +2.2% | 6,741,100 |
| 2015/07/29 | 1,590 | 1,598 | 1,556 | 1,575 | -43 | -2.7% | 4,340,500 |
| 2015/07/28 | 1,580 | 1,625 | 1,568 | 1,618 | -23 | -1.4% | 4,065,300 |
| 2015/07/27 | 1,633 | 1,656 | 1,608 | 1,641 | -11 | -0.7% | 3,073,600 |
| 2015/07/24 | 1,668 | 1,674 | 1,647 | 1,652 | -46 | -2.7% | 3,325,400 |
| 2015/07/23 | 1,722 | 1,723 | 1,684 | 1,698 | -22 | -1.3% | 1,965,700 |
| 2015/07/22 | 1,728 | 1,728 | 1,698 | 1,720 | -12 | -0.7% | 2,767,200 |
| 2015/07/21 | 1,725 | 1,735 | 1,714 | 1,732 | +31 | +1.8% | 3,109,100 |
| 2015/07/17 | 1,696 | 1,716 | 1,690 | 1,701 | +24 | +1.4% | 2,806,200 |
| 2015/07/16 | 1,699 | 1,699 | 1,657 | 1,677 | -26 | -1.5% | 5,076,600 |
| 2015/07/15 | 1,756 | 1,771 | 1,689 | 1,703 | -45 | -2.6% | 5,698,400 |
| 2015/07/14 | 1,750 | 1,782 | 1,742 | 1,748 | +38 | +2.2% | 2,488,800 |
| 2015/07/13 | 1,724 | 1,739 | 1,691 | 1,710 | -10 | -0.6% | 2,999,400 |
| 2015/07/10 | 1,712 | 1,730 | 1,686 | 1,720 | +16 | +0.9% | 3,257,300 |
| 2015/07/09 | 1,651 | 1,708 | 1,620 | 1,704 | +4 | +0.2% | 4,642,400 |
| 2015/07/08 | 1,777 | 1,787 | 1,700 | 1,700 | -77 | -4.3% | 5,806,200 |
| 2015/07/07 | 1,856 | 1,859 | 1,769 | 1,777 | -68 | -3.7% | 5,198,000 |
| 2015/07/06 | 1,843 | 1,867 | 1,832 | 1,845 | -37 | -2% | 2,337,000 |
| 2015/07/03 | 1,900 | 1,909 | 1,858 | 1,882 | -32 | -1.7% | 2,774,800 |
| 2015/07/02 | 1,907 | 1,925 | 1,893 | 1,914 | +20 | +1.1% | 1,818,500 |
| 2015/07/01 | 1,900 | 1,905 | 1,887 | 1,894 | +3 | +0.2% | 1,411,700 |
2401～
2450
件表示中 / 3738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 | 69,100円 | -4.6% | -24.3% | 4.92% | 48.25倍 | 0.52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 |
| 住友重 | 307,200円 | +1.8% | +7.8% | 4.07% | 13.19倍 | 0.58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 |
| 三浦工 | 286,400円 | +8.0% | +24.5% | 2.34% | 12.51倍 | 1.62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 |
| ローツェ | 194,100円 | +3.0% | -13.6% | 0.88% | 14.39倍 | 2.87倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| アマノ | 445,000円 | +2.6% | +5.5% | 4.04% | 17.49倍 | 2.32倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
