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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,815 | 1,846 | 1,808 | 1,823 | +20 | +1.1% | 2,127,500 |
| 2015/04/13 | 1,806 | 1,812 | 1,791 | 1,803 | +3 | +0.2% | 1,339,700 |
| 2015/04/10 | 1,816 | 1,818 | 1,791 | 1,800 | -11 | -0.6% | 1,838,700 |
| 2015/04/09 | 1,822 | 1,824 | 1,805 | 1,811 | -2 | -0.1% | 1,152,300 |
| 2015/04/08 | 1,800 | 1,820 | 1,780 | 1,813 | +13 | +0.7% | 2,767,000 |
| 2015/04/07 | 1,760 | 1,825 | 1,760 | 1,800 | +58 | +3.3% | 3,960,100 |
| 2015/04/06 | 1,744 | 1,758 | 1,717 | 1,742 | -32 | -1.8% | 2,776,000 |
| 2015/04/03 | 1,741 | 1,778 | 1,735 | 1,774 | +40 | +2.3% | 2,495,900 |
| 2015/04/02 | 1,713 | 1,760 | 1,683 | 1,734 | +5 | +0.3% | 4,390,700 |
| 2015/04/01 | 1,748 | 1,758 | 1,712 | 1,729 | -29 | -1.6% | 2,326,000 |
| 2015/03/31 | 1,785 | 1,798 | 1,758 | 1,758 | -4 | -0.2% | 2,612,000 |
| 2015/03/30 | 1,745 | 1,773 | 1,743 | 1,762 | -2 | -0.1% | 2,382,000 |
| 2015/03/27 | 1,767 | 1,802 | 1,744 | 1,764 | +6 | +0.3% | 3,043,000 |
| 2015/03/26 | 1,782 | 1,782 | 1,746 | 1,758 | -31 | -1.7% | 2,188,000 |
| 2015/03/25 | 1,805 | 1,809 | 1,777 | 1,789 | +6 | +0.3% | 2,049,000 |
| 2015/03/24 | 1,770 | 1,815 | 1,766 | 1,783 | +5 | +0.3% | 2,621,000 |
| 2015/03/23 | 1,776 | 1,784 | 1,763 | 1,778 | +20 | +1.1% | 1,637,000 |
| 2015/03/20 | 1,735 | 1,759 | 1,735 | 1,758 | +16 | +0.9% | 1,576,000 |
| 2015/03/19 | 1,749 | 1,759 | 1,733 | 1,742 | -27 | -1.5% | 2,164,000 |
| 2015/03/18 | 1,756 | 1,769 | 1,742 | 1,769 | +2 | +0.1% | 2,461,000 |
| 2015/03/17 | 1,741 | 1,777 | 1,728 | 1,767 | +45 | +2.6% | 3,091,000 |
| 2015/03/16 | 1,706 | 1,728 | 1,703 | 1,722 | +15 | +0.9% | 1,958,000 |
| 2015/03/13 | 1,726 | 1,730 | 1,692 | 1,707 | +21 | +1.2% | 5,075,000 |
| 2015/03/12 | 1,685 | 1,696 | 1,663 | 1,686 | +52 | +3.2% | 3,305,000 |
| 2015/03/11 | 1,620 | 1,641 | 1,620 | 1,634 | +9 | +0.6% | 1,937,000 |
| 2015/03/10 | 1,645 | 1,657 | 1,618 | 1,625 | -10 | -0.6% | 2,525,000 |
| 2015/03/09 | 1,647 | 1,650 | 1,628 | 1,635 | -17 | -1% | 1,387,000 |
| 2015/03/06 | 1,628 | 1,671 | 1,627 | 1,652 | +23 | +1.4% | 2,654,000 |
| 2015/03/05 | 1,643 | 1,653 | 1,618 | 1,629 | -39 | -2.3% | 3,408,000 |
| 2015/03/04 | 1,639 | 1,677 | 1,612 | 1,668 | +18 | +1.1% | 3,226,000 |
| 2015/03/03 | 1,688 | 1,689 | 1,644 | 1,650 | -31 | -1.8% | 2,144,000 |
| 2015/03/02 | 1,680 | 1,693 | 1,670 | 1,681 | +15 | +0.9% | 1,937,000 |
| 2015/02/27 | 1,685 | 1,692 | 1,660 | 1,666 | -11 | -0.7% | 2,728,000 |
| 2015/02/26 | 1,659 | 1,686 | 1,657 | 1,677 | +38 | +2.3% | 2,912,000 |
| 2015/02/25 | 1,658 | 1,679 | 1,639 | 1,639 | -14 | -0.8% | 2,987,000 |
| 2015/02/24 | 1,643 | 1,662 | 1,637 | 1,653 | +31 | +1.9% | 3,555,000 |
| 2015/02/23 | 1,628 | 1,643 | 1,603 | 1,622 | +25 | +1.6% | 4,217,000 |
| 2015/02/20 | 1,564 | 1,605 | 1,559 | 1,597 | +51 | +3.3% | 4,775,000 |
| 2015/02/19 | 1,542 | 1,554 | 1,540 | 1,546 | +12 | +0.8% | 2,036,000 |
| 2015/02/18 | 1,540 | 1,551 | 1,528 | 1,534 | +5 | +0.3% | 2,658,000 |
| 2015/02/17 | 1,530 | 1,542 | 1,518 | 1,529 | -2 | -0.1% | 2,369,000 |
| 2015/02/16 | 1,536 | 1,550 | 1,512 | 1,531 | +27 | +1.8% | 3,943,000 |
| 2015/02/13 | 1,510 | 1,514 | 1,492 | 1,504 | +15 | +1% | 3,571,000 |
| 2015/02/12 | 1,487 | 1,504 | 1,479 | 1,489 | +32 | +2.2% | 3,128,000 |
| 2015/02/10 | 1,479 | 1,488 | 1,451 | 1,457 | -15 | -1% | 2,285,000 |
| 2015/02/09 | 1,474 | 1,480 | 1,463 | 1,472 | +32 | +2.2% | 2,359,000 |
| 2015/02/06 | 1,444 | 1,457 | 1,436 | 1,440 | +14 | +1% | 2,051,000 |
| 2015/02/05 | 1,456 | 1,456 | 1,423 | 1,426 | -33 | -2.3% | 2,906,000 |
| 2015/02/04 | 1,484 | 1,485 | 1,454 | 1,459 | -8 | -0.5% | 4,164,000 |
| 2015/02/03 | 1,480 | 1,497 | 1,454 | 1,467 | +87 | +6.3% | 6,237,000 |
2501～
2550
件表示中 / 3737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 | 69,400円 | -4.6% | -24.3% | 4.90% | 48.47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 |
| 三浦工 | 285,400円 | +8.0% | +24.5% | 2.35% | 12.46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 |
| アマノ | 447,600円 | +2.6% | +5.5% | 4.02% | 17.59倍 | 2.33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 |
| ナブテスコ | 264,200円 | +3.9% | +25.1% | 3.03% | 24.23倍 | 1.17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 |
| 牧野フ | 1,147,000円 | +2.5% | +9.5% | 0.00% | 14.90倍 | 1.19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
