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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,470 | 1,478 | 1,455 | 1,475 | +5 | +0.3% | 2,632,000 |
| 2014/09/09 | 1,485 | 1,505 | 1,467 | 1,470 | +41 | +2.9% | 4,213,000 |
| 2014/09/08 | 1,414 | 1,431 | 1,412 | 1,429 | +10 | +0.7% | 1,173,000 |
| 2014/09/05 | 1,440 | 1,447 | 1,412 | 1,419 | -8 | -0.6% | 2,063,000 |
| 2014/09/04 | 1,433 | 1,448 | 1,426 | 1,427 | -16 | -1.1% | 1,758,000 |
| 2014/09/03 | 1,456 | 1,462 | 1,437 | 1,443 | +1 | +0.1% | 1,741,000 |
| 2014/09/02 | 1,412 | 1,454 | 1,401 | 1,442 | +40 | +2.9% | 2,395,000 |
| 2014/09/01 | 1,394 | 1,402 | 1,391 | 1,402 | +20 | +1.4% | 908,000 |
| 2014/08/29 | 1,382 | 1,393 | 1,377 | 1,382 | -14 | -1% | 1,525,000 |
| 2014/08/28 | 1,395 | 1,404 | 1,387 | 1,396 | -14 | -1% | 1,802,000 |
| 2014/08/27 | 1,410 | 1,416 | 1,401 | 1,410 | +6 | +0.4% | 1,396,000 |
| 2014/08/26 | 1,418 | 1,422 | 1,392 | 1,404 | -4 | -0.3% | 2,310,000 |
| 2014/08/25 | 1,397 | 1,411 | 1,379 | 1,408 | +25 | +1.8% | 2,724,000 |
| 2014/08/22 | 1,416 | 1,419 | 1,381 | 1,383 | -24 | -1.7% | 1,734,000 |
| 2014/08/21 | 1,400 | 1,420 | 1,399 | 1,407 | +16 | +1.2% | 2,040,000 |
| 2014/08/20 | 1,380 | 1,398 | 1,377 | 1,391 | +7 | +0.5% | 1,427,000 |
| 2014/08/19 | 1,380 | 1,395 | 1,372 | 1,384 | +2 | +0.1% | 2,106,000 |
| 2014/08/18 | 1,380 | 1,386 | 1,372 | 1,382 | +7 | +0.5% | 885,000 |
| 2014/08/15 | 1,389 | 1,392 | 1,363 | 1,375 | -23 | -1.6% | 1,869,000 |
| 2014/08/14 | 1,390 | 1,400 | 1,386 | 1,398 | +15 | +1.1% | 1,679,000 |
| 2014/08/13 | 1,373 | 1,387 | 1,367 | 1,383 | -1 | -0.1% | 1,623,000 |
| 2014/08/12 | 1,388 | 1,400 | 1,382 | 1,384 | +6 | +0.4% | 2,050,000 |
| 2014/08/11 | 1,362 | 1,380 | 1,353 | 1,378 | +66 | +5% | 3,034,000 |
| 2014/08/08 | 1,346 | 1,349 | 1,299 | 1,312 | -66 | -4.8% | 4,518,000 |
| 2014/08/07 | 1,394 | 1,394 | 1,352 | 1,378 | -10 | -0.7% | 2,857,000 |
| 2014/08/06 | 1,396 | 1,401 | 1,373 | 1,388 | -8 | -0.6% | 2,541,000 |
| 2014/08/05 | 1,430 | 1,431 | 1,394 | 1,396 | -31 | -2.2% | 2,494,000 |
| 2014/08/04 | 1,429 | 1,438 | 1,416 | 1,427 | -12 | -0.8% | 2,447,000 |
| 2014/08/01 | 1,457 | 1,461 | 1,437 | 1,439 | -30 | -2% | 2,946,000 |
| 2014/07/31 | 1,465 | 1,487 | 1,463 | 1,469 | +7 | +0.5% | 4,575,000 |
| 2014/07/30 | 1,452 | 1,469 | 1,427 | 1,462 | +91 | +6.6% | 8,729,000 |
| 2014/07/29 | 1,356 | 1,373 | 1,347 | 1,371 | +25 | +1.9% | 3,340,000 |
| 2014/07/28 | 1,345 | 1,348 | 1,332 | 1,346 | ±0 | ±0% | 2,033,000 |
| 2014/07/25 | 1,338 | 1,347 | 1,328 | 1,346 | +13 | +1% | 1,442,000 |
| 2014/07/24 | 1,346 | 1,350 | 1,329 | 1,333 | -9 | -0.7% | 1,203,000 |
| 2014/07/23 | 1,344 | 1,348 | 1,338 | 1,342 | +1 | +0.1% | 1,007,000 |
| 2014/07/22 | 1,330 | 1,347 | 1,324 | 1,341 | +7 | +0.5% | 1,710,000 |
| 2014/07/18 | 1,340 | 1,340 | 1,324 | 1,334 | -22 | -1.6% | 1,658,000 |
| 2014/07/17 | 1,365 | 1,369 | 1,348 | 1,356 | +4 | +0.3% | 1,915,000 |
| 2014/07/16 | 1,375 | 1,384 | 1,348 | 1,352 | -20 | -1.5% | 3,379,000 |
| 2014/07/15 | 1,362 | 1,376 | 1,359 | 1,372 | +12 | +0.9% | 1,087,000 |
| 2014/07/14 | 1,346 | 1,363 | 1,337 | 1,360 | +21 | +1.6% | 1,289,000 |
| 2014/07/11 | 1,324 | 1,341 | 1,323 | 1,339 | +2 | +0.1% | 1,571,000 |
| 2014/07/10 | 1,356 | 1,358 | 1,336 | 1,337 | -23 | -1.7% | 1,379,000 |
| 2014/07/09 | 1,355 | 1,366 | 1,353 | 1,360 | -9 | -0.7% | 1,110,000 |
| 2014/07/08 | 1,357 | 1,377 | 1,349 | 1,369 | +13 | +1% | 2,388,000 |
| 2014/07/07 | 1,372 | 1,385 | 1,351 | 1,356 | -17 | -1.2% | 1,503,000 |
| 2014/07/04 | 1,362 | 1,381 | 1,361 | 1,373 | +27 | +2% | 2,304,000 |
| 2014/07/03 | 1,374 | 1,378 | 1,342 | 1,346 | -11 | -0.8% | 1,938,000 |
| 2014/07/02 | 1,377 | 1,383 | 1,352 | 1,357 | -4 | -0.3% | 1,835,000 |
2601～
2650
件表示中 / 3694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 | 62,000円 | +0.1% | -31.3% | 5.48% | 50.49倍 | 0.47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 |
| ハーモニック | 332,000円 | -0.5% | -75.4% | 0.60% | 91.38倍 | 3.89倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| アマノ | 415,500円 | +2.6% | +5.5% | 4.33% | 16.45倍 | 2.18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 |
| 三井海洋 | 417,500円 | -11.6% | +36.4% | 2.87% | 6.68倍 | 1.53倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 233,500円 | +3.9% | +25.1% | 3.43% | 21.41倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
