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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,120 | 1,126 | 1,083 | 1,087 | -83 | -7.1% | 4,934,000 |
| 2014/02/03 | 1,148 | 1,181 | 1,143 | 1,170 | -5 | -0.4% | 3,446,000 |
| 2014/01/31 | 1,197 | 1,208 | 1,163 | 1,175 | -14 | -1.2% | 2,076,000 |
| 2014/01/30 | 1,194 | 1,206 | 1,181 | 1,189 | -51 | -4.1% | 2,720,000 |
| 2014/01/29 | 1,249 | 1,252 | 1,216 | 1,240 | +19 | +1.6% | 2,743,000 |
| 2014/01/28 | 1,216 | 1,232 | 1,204 | 1,221 | +2 | +0.2% | 2,404,000 |
| 2014/01/27 | 1,203 | 1,230 | 1,197 | 1,219 | -32 | -2.6% | 3,566,000 |
| 2014/01/24 | 1,265 | 1,273 | 1,241 | 1,251 | -40 | -3.1% | 3,155,000 |
| 2014/01/23 | 1,315 | 1,324 | 1,291 | 1,291 | -35 | -2.6% | 2,879,000 |
| 2014/01/22 | 1,326 | 1,335 | 1,305 | 1,326 | +14 | +1.1% | 2,400,000 |
| 2014/01/21 | 1,324 | 1,338 | 1,310 | 1,312 | -9 | -0.7% | 1,643,000 |
| 2014/01/20 | 1,332 | 1,333 | 1,299 | 1,321 | +6 | +0.5% | 1,856,000 |
| 2014/01/17 | 1,320 | 1,324 | 1,297 | 1,315 | -6 | -0.5% | 2,447,000 |
| 2014/01/16 | 1,350 | 1,360 | 1,321 | 1,321 | -17 | -1.3% | 2,484,000 |
| 2014/01/15 | 1,292 | 1,340 | 1,291 | 1,338 | +78 | +6.2% | 2,942,000 |
| 2014/01/14 | 1,264 | 1,284 | 1,252 | 1,260 | -34 | -2.6% | 2,507,000 |
| 2014/01/10 | 1,277 | 1,299 | 1,276 | 1,294 | -1 | -0.1% | 2,353,000 |
| 2014/01/09 | 1,308 | 1,310 | 1,288 | 1,295 | -22 | -1.7% | 1,945,000 |
| 2014/01/08 | 1,270 | 1,318 | 1,270 | 1,317 | +69 | +5.5% | 3,640,000 |
| 2014/01/07 | 1,259 | 1,263 | 1,248 | 1,248 | -24 | -1.9% | 3,090,000 |
| 2014/01/06 | 1,294 | 1,301 | 1,260 | 1,272 | -36 | -2.8% | 2,807,000 |
| 2013/12/30 | 1,321 | 1,322 | 1,292 | 1,308 | -2 | -0.2% | 1,739,000 |
| 2013/12/27 | 1,299 | 1,311 | 1,285 | 1,310 | +14 | +1.1% | 2,042,000 |
| 2013/12/26 | 1,286 | 1,299 | 1,276 | 1,296 | +50 | +4% | 2,809,000 |
| 2013/12/25 | 1,229 | 1,246 | 1,227 | 1,246 | +9 | +0.7% | 1,928,000 |
| 2013/12/24 | 1,229 | 1,247 | 1,227 | 1,237 | +15 | +1.2% | 2,728,000 |
| 2013/12/20 | 1,212 | 1,227 | 1,202 | 1,222 | -9 | -0.7% | 2,737,000 |
| 2013/12/19 | 1,238 | 1,247 | 1,227 | 1,231 | +8 | +0.7% | 3,071,000 |
| 2013/12/18 | 1,202 | 1,224 | 1,198 | 1,223 | +19 | +1.6% | 2,352,000 |
| 2013/12/17 | 1,199 | 1,208 | 1,195 | 1,204 | +24 | +2% | 1,281,000 |
| 2013/12/16 | 1,203 | 1,203 | 1,175 | 1,180 | -33 | -2.7% | 1,718,000 |
| 2013/12/13 | 1,202 | 1,227 | 1,192 | 1,213 | +9 | +0.7% | 5,555,000 |
| 2013/12/12 | 1,178 | 1,207 | 1,176 | 1,204 | +6 | +0.5% | 2,061,000 |
| 2013/12/11 | 1,208 | 1,226 | 1,185 | 1,198 | -32 | -2.6% | 2,923,000 |
| 2013/12/10 | 1,236 | 1,239 | 1,223 | 1,230 | -10 | -0.8% | 1,930,000 |
| 2013/12/09 | 1,220 | 1,242 | 1,216 | 1,240 | +47 | +3.9% | 3,023,000 |
| 2013/12/06 | 1,169 | 1,197 | 1,160 | 1,193 | +31 | +2.7% | 2,471,000 |
| 2013/12/05 | 1,192 | 1,193 | 1,158 | 1,162 | -34 | -2.8% | 2,968,000 |
| 2013/12/04 | 1,218 | 1,224 | 1,189 | 1,196 | -18 | -1.5% | 3,819,000 |
| 2013/12/03 | 1,210 | 1,218 | 1,201 | 1,214 | +9 | +0.7% | 3,241,000 |
| 2013/12/02 | 1,207 | 1,210 | 1,194 | 1,205 | -5 | -0.4% | 1,558,000 |
| 2013/11/29 | 1,216 | 1,218 | 1,187 | 1,210 | -6 | -0.5% | 2,493,000 |
| 2013/11/28 | 1,199 | 1,216 | 1,199 | 1,216 | +28 | +2.4% | 1,956,000 |
| 2013/11/27 | 1,185 | 1,202 | 1,182 | 1,188 | -5 | -0.4% | 1,617,000 |
| 2013/11/26 | 1,185 | 1,203 | 1,182 | 1,193 | +8 | +0.7% | 2,994,000 |
| 2013/11/25 | 1,178 | 1,186 | 1,168 | 1,185 | +26 | +2.2% | 2,671,000 |
| 2013/11/22 | 1,175 | 1,180 | 1,150 | 1,159 | +4 | +0.3% | 3,158,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,134 | 1,155 | +30 | +2.7% | 3,643,000 |
| 2013/11/20 | 1,133 | 1,138 | 1,121 | 1,125 | ±0 | ±0% | 3,151,000 |
| 2013/11/19 | 1,099 | 1,130 | 1,096 | 1,125 | +18 | +1.6% | 3,608,000 |
2751～
2800
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
