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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,283 | 1,291 | 1,254 | 1,255 | -25 | -2% | 4,712,000 |
| 2014/10/16 | 1,269 | 1,294 | 1,259 | 1,280 | -52 | -3.9% | 6,191,000 |
| 2014/10/15 | 1,315 | 1,334 | 1,306 | 1,332 | +28 | +2.1% | 3,001,000 |
| 2014/10/14 | 1,313 | 1,330 | 1,300 | 1,304 | -52 | -3.8% | 4,307,000 |
| 2014/10/10 | 1,350 | 1,363 | 1,340 | 1,356 | -30 | -2.2% | 3,701,000 |
| 2014/10/09 | 1,439 | 1,446 | 1,382 | 1,386 | -51 | -3.5% | 4,116,000 |
| 2014/10/08 | 1,437 | 1,455 | 1,432 | 1,437 | -45 | -3% | 3,886,000 |
| 2014/10/07 | 1,500 | 1,509 | 1,479 | 1,482 | -34 | -2.2% | 1,534,000 |
| 2014/10/06 | 1,523 | 1,530 | 1,500 | 1,516 | +23 | +1.5% | 2,465,000 |
| 2014/10/03 | 1,475 | 1,499 | 1,470 | 1,493 | +13 | +0.9% | 2,188,000 |
| 2014/10/02 | 1,494 | 1,511 | 1,478 | 1,480 | -37 | -2.4% | 4,322,000 |
| 2014/10/01 | 1,574 | 1,576 | 1,513 | 1,517 | -44 | -2.8% | 3,370,000 |
| 2014/09/30 | 1,590 | 1,595 | 1,550 | 1,561 | -16 | -1% | 2,784,000 |
| 2014/09/29 | 1,594 | 1,595 | 1,571 | 1,577 | +14 | +0.9% | 2,018,000 |
| 2014/09/26 | 1,551 | 1,570 | 1,525 | 1,563 | -45 | -2.8% | 3,271,000 |
| 2014/09/25 | 1,583 | 1,608 | 1,578 | 1,608 | +40 | +2.6% | 3,308,000 |
| 2014/09/24 | 1,535 | 1,570 | 1,531 | 1,568 | +4 | +0.3% | 1,850,000 |
| 2014/09/22 | 1,565 | 1,574 | 1,549 | 1,564 | +6 | +0.4% | 2,054,000 |
| 2014/09/19 | 1,520 | 1,563 | 1,514 | 1,558 | +40 | +2.6% | 2,898,000 |
| 2014/09/18 | 1,503 | 1,523 | 1,489 | 1,518 | +41 | +2.8% | 2,310,000 |
| 2014/09/17 | 1,499 | 1,500 | 1,475 | 1,477 | -16 | -1.1% | 1,584,000 |
| 2014/09/16 | 1,503 | 1,512 | 1,491 | 1,493 | -5 | -0.3% | 1,938,000 |
| 2014/09/12 | 1,489 | 1,505 | 1,483 | 1,498 | +12 | +0.8% | 4,547,000 |
| 2014/09/11 | 1,499 | 1,505 | 1,475 | 1,486 | +11 | +0.7% | 1,985,000 |
| 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 |
2651～
2700
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
