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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/07/01 | 1,331 | 1,365 | 1,319 | 1,361 | +44 | +3.3% | 2,876,000 |
| 2014/06/30 | 1,307 | 1,323 | 1,291 | 1,317 | +24 | +1.9% | 2,508,000 |
| 2014/06/27 | 1,323 | 1,325 | 1,286 | 1,293 | -35 | -2.6% | 2,188,000 |
| 2014/06/26 | 1,335 | 1,336 | 1,317 | 1,328 | +4 | +0.3% | 1,925,000 |
| 2014/06/25 | 1,326 | 1,334 | 1,323 | 1,324 | -23 | -1.7% | 1,763,000 |
| 2014/06/24 | 1,326 | 1,349 | 1,318 | 1,347 | -2 | -0.1% | 1,683,000 |
| 2014/06/23 | 1,338 | 1,349 | 1,334 | 1,349 | +15 | +1.1% | 2,115,000 |
| 2014/06/20 | 1,323 | 1,343 | 1,319 | 1,334 | +14 | +1.1% | 2,967,000 |
| 2014/06/19 | 1,316 | 1,329 | 1,301 | 1,320 | +14 | +1.1% | 3,514,000 |
| 2014/06/18 | 1,295 | 1,306 | 1,291 | 1,306 | +18 | +1.4% | 1,685,000 |
| 2014/06/17 | 1,279 | 1,301 | 1,279 | 1,288 | +9 | +0.7% | 1,756,000 |
| 2014/06/16 | 1,288 | 1,288 | 1,268 | 1,279 | -26 | -2% | 2,119,000 |
| 2014/06/13 | 1,281 | 1,308 | 1,274 | 1,305 | -5 | -0.4% | 3,446,000 |
| 2014/06/12 | 1,296 | 1,310 | 1,281 | 1,310 | +6 | +0.5% | 2,006,000 |
| 2014/06/11 | 1,287 | 1,304 | 1,286 | 1,304 | +12 | +0.9% | 1,681,000 |
| 2014/06/10 | 1,300 | 1,303 | 1,284 | 1,292 | -2 | -0.2% | 2,022,000 |
| 2014/06/09 | 1,314 | 1,315 | 1,291 | 1,294 | -13 | -1% | 1,501,000 |
| 2014/06/06 | 1,314 | 1,314 | 1,297 | 1,307 | +6 | +0.5% | 1,967,000 |
| 2014/06/05 | 1,297 | 1,303 | 1,286 | 1,301 | +10 | +0.8% | 2,073,000 |
| 2014/06/04 | 1,303 | 1,305 | 1,278 | 1,291 | +14 | +1.1% | 2,374,000 |
| 2014/06/03 | 1,297 | 1,299 | 1,272 | 1,277 | +6 | +0.5% | 2,514,000 |
| 2014/06/02 | 1,253 | 1,276 | 1,253 | 1,271 | +41 | +3.3% | 2,999,000 |
| 2014/05/30 | 1,236 | 1,244 | 1,226 | 1,230 | -12 | -1% | 1,922,000 |
| 2014/05/29 | 1,220 | 1,247 | 1,217 | 1,242 | +14 | +1.1% | 2,278,000 |
| 2014/05/28 | 1,215 | 1,234 | 1,208 | 1,228 | +24 | +2% | 2,083,000 |
| 2014/05/27 | 1,199 | 1,218 | 1,197 | 1,204 | +5 | +0.4% | 1,647,000 |
2701～
2750
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
