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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,438 | 1,445 | 1,415 | 1,435 | -7 | -0.5% | 1,737,000 |
| 2014/12/30 | 1,462 | 1,469 | 1,442 | 1,442 | -25 | -1.7% | 1,293,000 |
| 2014/12/29 | 1,489 | 1,489 | 1,442 | 1,467 | -13 | -0.9% | 1,837,000 |
| 2014/12/26 | 1,472 | 1,486 | 1,471 | 1,480 | +14 | +1% | 1,023,000 |
| 2014/12/25 | 1,461 | 1,473 | 1,460 | 1,466 | -3 | -0.2% | 1,111,000 |
| 2014/12/24 | 1,475 | 1,479 | 1,462 | 1,469 | +13 | +0.9% | 2,642,000 |
| 2014/12/22 | 1,487 | 1,489 | 1,446 | 1,456 | -24 | -1.6% | 3,459,000 |
| 2014/12/19 | 1,509 | 1,509 | 1,463 | 1,480 | +9 | +0.6% | 4,550,000 |
| 2014/12/18 | 1,450 | 1,496 | 1,446 | 1,471 | +69 | +4.9% | 6,451,000 |
| 2014/12/17 | 1,378 | 1,409 | 1,377 | 1,402 | +9 | +0.6% | 2,934,000 |
| 2014/12/16 | 1,397 | 1,403 | 1,380 | 1,393 | -18 | -1.3% | 3,492,000 |
| 2014/12/15 | 1,415 | 1,436 | 1,406 | 1,411 | -48 | -3.3% | 3,317,000 |
| 2014/12/12 | 1,453 | 1,480 | 1,452 | 1,459 | +20 | +1.4% | 4,738,000 |
| 2014/12/11 | 1,415 | 1,447 | 1,415 | 1,439 | -14 | -1% | 3,393,000 |
| 2014/12/10 | 1,474 | 1,482 | 1,438 | 1,453 | -51 | -3.4% | 3,724,000 |
| 2014/12/09 | 1,519 | 1,533 | 1,499 | 1,504 | -39 | -2.5% | 2,379,000 |
| 2014/12/08 | 1,570 | 1,570 | 1,537 | 1,543 | -6 | -0.4% | 2,544,000 |
| 2014/12/05 | 1,540 | 1,549 | 1,517 | 1,549 | +24 | +1.6% | 2,478,000 |
| 2014/12/04 | 1,534 | 1,535 | 1,515 | 1,525 | +23 | +1.5% | 2,248,000 |
| 2014/12/03 | 1,530 | 1,537 | 1,502 | 1,502 | -27 | -1.8% | 2,834,000 |
| 2014/12/02 | 1,505 | 1,530 | 1,502 | 1,529 | +14 | +0.9% | 1,959,000 |
| 2014/12/01 | 1,496 | 1,519 | 1,496 | 1,515 | +20 | +1.3% | 1,442,000 |
| 2014/11/28 | 1,478 | 1,498 | 1,478 | 1,495 | +20 | +1.4% | 1,435,000 |
| 2014/11/27 | 1,502 | 1,503 | 1,468 | 1,475 | -23 | -1.5% | 2,531,000 |
| 2014/11/26 | 1,505 | 1,521 | 1,496 | 1,498 | -4 | -0.3% | 3,323,000 |
| 2014/11/25 | 1,488 | 1,504 | 1,476 | 1,502 | +33 | +2.2% | 3,646,000 |
| 2014/11/21 | 1,468 | 1,473 | 1,441 | 1,469 | +6 | +0.4% | 2,411,000 |
| 2014/11/20 | 1,467 | 1,471 | 1,454 | 1,463 | +13 | +0.9% | 1,611,000 |
| 2014/11/19 | 1,492 | 1,499 | 1,445 | 1,450 | -34 | -2.3% | 3,763,000 |
| 2014/11/18 | 1,469 | 1,488 | 1,464 | 1,484 | +51 | +3.6% | 3,241,000 |
| 2014/11/17 | 1,487 | 1,489 | 1,424 | 1,433 | -64 | -4.3% | 3,206,000 |
| 2014/11/14 | 1,491 | 1,499 | 1,472 | 1,497 | +24 | +1.6% | 3,504,000 |
| 2014/11/13 | 1,473 | 1,480 | 1,459 | 1,473 | +8 | +0.5% | 2,024,000 |
| 2014/11/12 | 1,493 | 1,495 | 1,460 | 1,465 | -21 | -1.4% | 2,507,000 |
| 2014/11/11 | 1,471 | 1,490 | 1,465 | 1,486 | +25 | +1.7% | 2,205,000 |
| 2014/11/10 | 1,452 | 1,466 | 1,449 | 1,461 | -13 | -0.9% | 2,025,000 |
| 2014/11/07 | 1,485 | 1,490 | 1,461 | 1,474 | -9 | -0.6% | 2,676,000 |
| 2014/11/06 | 1,475 | 1,504 | 1,467 | 1,483 | +8 | +0.5% | 4,142,000 |
| 2014/11/05 | 1,452 | 1,479 | 1,438 | 1,475 | +3 | +0.2% | 5,533,000 |
| 2014/11/04 | 1,550 | 1,550 | 1,464 | 1,472 | +49 | +3.4% | 7,315,000 |
| 2014/10/31 | 1,386 | 1,430 | 1,362 | 1,423 | +67 | +4.9% | 6,066,000 |
| 2014/10/30 | 1,349 | 1,378 | 1,344 | 1,356 | -53 | -3.8% | 8,292,000 |
| 2014/10/29 | 1,390 | 1,410 | 1,388 | 1,409 | +41 | +3% | 2,998,000 |
| 2014/10/28 | 1,373 | 1,378 | 1,350 | 1,368 | -17 | -1.2% | 2,588,000 |
| 2014/10/27 | 1,390 | 1,397 | 1,371 | 1,385 | +18 | +1.3% | 2,229,000 |
| 2014/10/24 | 1,389 | 1,390 | 1,360 | 1,367 | +15 | +1.1% | 2,138,000 |
| 2014/10/23 | 1,334 | 1,362 | 1,326 | 1,352 | +5 | +0.4% | 2,731,000 |
| 2014/10/22 | 1,332 | 1,351 | 1,320 | 1,347 | +58 | +4.5% | 3,723,000 |
| 2014/10/21 | 1,360 | 1,362 | 1,282 | 1,289 | -49 | -3.7% | 7,252,000 |
| 2014/10/20 | 1,310 | 1,343 | 1,296 | 1,338 | +83 | +6.6% | 5,251,000 |
2601～
2650
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
