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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/02 | 1,367 | 1,389 | 1,365 | 1,380 | -17 | -1.2% | 2,335,000 |
| 2015/01/30 | 1,421 | 1,432 | 1,392 | 1,397 | -2 | -0.1% | 2,453,000 |
| 2015/01/29 | 1,406 | 1,423 | 1,396 | 1,399 | -30 | -2.1% | 1,983,000 |
| 2015/01/28 | 1,408 | 1,435 | 1,408 | 1,429 | -12 | -0.8% | 1,881,000 |
| 2015/01/27 | 1,429 | 1,442 | 1,425 | 1,441 | +32 | +2.3% | 1,641,000 |
| 2015/01/26 | 1,395 | 1,410 | 1,389 | 1,409 | -9 | -0.6% | 1,335,000 |
| 2015/01/23 | 1,418 | 1,430 | 1,413 | 1,418 | +18 | +1.3% | 2,003,000 |
| 2015/01/22 | 1,391 | 1,409 | 1,384 | 1,400 | +18 | +1.3% | 2,729,000 |
| 2015/01/21 | 1,391 | 1,400 | 1,375 | 1,382 | -13 | -0.9% | 2,464,000 |
| 2015/01/20 | 1,359 | 1,396 | 1,356 | 1,395 | +33 | +2.4% | 1,882,000 |
| 2015/01/19 | 1,362 | 1,367 | 1,347 | 1,362 | +19 | +1.4% | 1,974,000 |
| 2015/01/16 | 1,333 | 1,349 | 1,322 | 1,343 | -10 | -0.7% | 2,847,000 |
| 2015/01/15 | 1,353 | 1,367 | 1,344 | 1,353 | +11 | +0.8% | 2,251,000 |
| 2015/01/14 | 1,345 | 1,360 | 1,337 | 1,342 | -25 | -1.8% | 1,846,000 |
| 2015/01/13 | 1,364 | 1,368 | 1,333 | 1,367 | -19 | -1.4% | 2,262,000 |
| 2015/01/09 | 1,410 | 1,414 | 1,382 | 1,386 | -12 | -0.9% | 2,719,000 |
| 2015/01/08 | 1,390 | 1,404 | 1,381 | 1,398 | +32 | +2.3% | 1,984,000 |
| 2015/01/07 | 1,381 | 1,391 | 1,363 | 1,366 | -15 | -1.1% | 2,765,000 |
| 2015/01/06 | 1,394 | 1,399 | 1,381 | 1,381 | -54 | -3.8% | 2,557,000 |
2551～
2600
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
