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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,210 | 1,219 | 1,186 | 1,199 | +11 | +0.9% | 1,852,000 |
| 2014/05/23 | 1,165 | 1,196 | 1,163 | 1,188 | +38 | +3.3% | 2,855,000 |
| 2014/05/22 | 1,133 | 1,153 | 1,116 | 1,150 | +38 | +3.4% | 1,862,000 |
| 2014/05/21 | 1,096 | 1,120 | 1,093 | 1,112 | +4 | +0.4% | 1,509,000 |
| 2014/05/20 | 1,120 | 1,120 | 1,100 | 1,108 | -6 | -0.5% | 1,274,000 |
| 2014/05/19 | 1,135 | 1,138 | 1,114 | 1,114 | -15 | -1.3% | 1,489,000 |
| 2014/05/16 | 1,129 | 1,139 | 1,110 | 1,129 | -20 | -1.7% | 2,168,000 |
| 2014/05/15 | 1,134 | 1,154 | 1,129 | 1,149 | +2 | +0.2% | 2,632,000 |
| 2014/05/14 | 1,147 | 1,154 | 1,137 | 1,147 | -4 | -0.3% | 1,906,000 |
| 2014/05/13 | 1,167 | 1,172 | 1,142 | 1,151 | +6 | +0.5% | 2,719,000 |
| 2014/05/12 | 1,164 | 1,164 | 1,129 | 1,145 | +101 | +9.7% | 5,058,000 |
| 2014/05/09 | 1,040 | 1,059 | 1,036 | 1,044 | -4 | -0.4% | 1,799,000 |
| 2014/05/08 | 1,051 | 1,062 | 1,045 | 1,048 | +9 | +0.9% | 1,710,000 |
| 2014/05/07 | 1,076 | 1,079 | 1,039 | 1,039 | -53 | -4.9% | 2,239,000 |
| 2014/05/02 | 1,095 | 1,100 | 1,086 | 1,092 | -14 | -1.3% | 1,390,000 |
| 2014/05/01 | 1,086 | 1,106 | 1,084 | 1,106 | +31 | +2.9% | 1,656,000 |
| 2014/04/30 | 1,087 | 1,100 | 1,071 | 1,075 | -20 | -1.8% | 2,786,000 |
| 2014/04/28 | 1,109 | 1,113 | 1,093 | 1,095 | -26 | -2.3% | 1,995,000 |
| 2014/04/25 | 1,125 | 1,137 | 1,115 | 1,121 | ±0 | ±0% | 2,275,000 |
| 2014/04/24 | 1,126 | 1,138 | 1,117 | 1,121 | -6 | -0.5% | 2,016,000 |
| 2014/04/23 | 1,124 | 1,133 | 1,108 | 1,127 | +23 | +2.1% | 2,376,000 |
| 2014/04/22 | 1,138 | 1,143 | 1,103 | 1,104 | -23 | -2% | 2,187,000 |
| 2014/04/21 | 1,128 | 1,146 | 1,122 | 1,127 | +7 | +0.6% | 1,958,000 |
| 2014/04/18 | 1,097 | 1,123 | 1,096 | 1,120 | +27 | +2.5% | 2,772,000 |
| 2014/04/17 | 1,085 | 1,096 | 1,079 | 1,093 | +3 | +0.3% | 2,392,000 |
| 2014/04/16 | 1,062 | 1,093 | 1,060 | 1,090 | +38 | +3.6% | 2,121,000 |
| 2014/04/15 | 1,050 | 1,066 | 1,048 | 1,052 | +23 | +2.2% | 2,260,000 |
| 2014/04/14 | 1,026 | 1,043 | 1,023 | 1,029 | -18 | -1.7% | 2,901,000 |
| 2014/04/11 | 1,069 | 1,073 | 1,046 | 1,047 | -36 | -3.3% | 4,317,000 |
| 2014/04/10 | 1,100 | 1,121 | 1,076 | 1,083 | +38 | +3.6% | 4,288,000 |
| 2014/04/09 | 1,062 | 1,062 | 1,042 | 1,045 | -36 | -3.3% | 1,808,000 |
| 2014/04/08 | 1,094 | 1,098 | 1,080 | 1,081 | -24 | -2.2% | 1,658,000 |
| 2014/04/07 | 1,096 | 1,114 | 1,095 | 1,105 | -9 | -0.8% | 1,558,000 |
| 2014/04/04 | 1,100 | 1,126 | 1,098 | 1,114 | +6 | +0.5% | 1,450,000 |
| 2014/04/03 | 1,123 | 1,126 | 1,104 | 1,108 | -15 | -1.3% | 2,981,000 |
| 2014/04/02 | 1,097 | 1,129 | 1,094 | 1,123 | +63 | +5.9% | 4,542,000 |
| 2014/04/01 | 1,066 | 1,066 | 1,046 | 1,060 | -2 | -0.2% | 1,886,000 |
| 2014/03/31 | 1,050 | 1,064 | 1,047 | 1,062 | +22 | +2.1% | 1,909,000 |
| 2014/03/28 | 1,039 | 1,042 | 1,024 | 1,040 | +1 | +0.1% | 2,148,000 |
| 2014/03/27 | 1,021 | 1,042 | 1,006 | 1,039 | +9 | +0.9% | 4,837,000 |
| 2014/03/26 | 1,007 | 1,030 | 1,003 | 1,030 | +32 | +3.2% | 3,032,000 |
| 2014/03/25 | 995 | 1,003 | 968 | 998 | -5 | -0.5% | 3,511,000 |
| 2014/03/24 | 1,033 | 1,044 | 1,001 | 1,003 | -25 | -2.4% | 2,888,000 |
| 2014/03/20 | 1,061 | 1,062 | 1,026 | 1,028 | -16 | -1.5% | 2,315,000 |
| 2014/03/19 | 1,049 | 1,060 | 1,029 | 1,044 | +1 | +0.1% | 2,074,000 |
| 2014/03/18 | 1,062 | 1,066 | 1,042 | 1,043 | +16 | +1.6% | 2,226,000 |
| 2014/03/17 | 1,024 | 1,032 | 1,018 | 1,027 | +1 | +0.1% | 2,516,000 |
| 2014/03/14 | 1,036 | 1,041 | 1,023 | 1,026 | -46 | -4.3% | 4,415,000 |
| 2014/03/13 | 1,064 | 1,079 | 1,061 | 1,072 | +3 | +0.3% | 3,243,000 |
| 2014/03/12 | 1,098 | 1,100 | 1,068 | 1,069 | -51 | -4.6% | 2,634,000 |
2751～
2800
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
