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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,118 | 1,126 | 1,107 | 1,120 | +6 | +0.5% | 1,311,000 |
| 2014/03/10 | 1,114 | 1,126 | 1,108 | 1,114 | -10 | -0.9% | 1,329,000 |
| 2014/03/07 | 1,129 | 1,134 | 1,113 | 1,124 | +5 | +0.4% | 2,326,000 |
| 2014/03/06 | 1,098 | 1,124 | 1,092 | 1,119 | +34 | +3.1% | 2,215,000 |
| 2014/03/05 | 1,090 | 1,098 | 1,080 | 1,085 | +12 | +1.1% | 1,757,000 |
| 2014/03/04 | 1,050 | 1,075 | 1,041 | 1,073 | +3 | +0.3% | 3,557,000 |
| 2014/03/03 | 1,079 | 1,083 | 1,061 | 1,070 | -42 | -3.8% | 2,291,000 |
| 2014/02/28 | 1,117 | 1,123 | 1,099 | 1,112 | -17 | -1.5% | 3,138,000 |
| 2014/02/27 | 1,123 | 1,141 | 1,122 | 1,129 | -2 | -0.2% | 2,572,000 |
| 2014/02/26 | 1,132 | 1,138 | 1,124 | 1,131 | -25 | -2.2% | 2,838,000 |
| 2014/02/25 | 1,166 | 1,168 | 1,147 | 1,156 | +14 | +1.2% | 2,251,000 |
| 2014/02/24 | 1,142 | 1,160 | 1,123 | 1,142 | -5 | -0.4% | 1,649,000 |
| 2014/02/21 | 1,134 | 1,149 | 1,113 | 1,147 | +38 | +3.4% | 2,525,000 |
| 2014/02/20 | 1,155 | 1,155 | 1,103 | 1,109 | -45 | -3.9% | 2,218,000 |
| 2014/02/19 | 1,156 | 1,169 | 1,146 | 1,154 | -22 | -1.9% | 1,237,000 |
| 2014/02/18 | 1,126 | 1,178 | 1,126 | 1,176 | +51 | +4.5% | 2,056,000 |
| 2014/02/17 | 1,106 | 1,135 | 1,101 | 1,125 | +21 | +1.9% | 1,395,000 |
| 2014/02/14 | 1,144 | 1,159 | 1,097 | 1,104 | -39 | -3.4% | 2,843,000 |
| 2014/02/13 | 1,165 | 1,172 | 1,137 | 1,143 | -13 | -1.1% | 2,064,000 |
| 2014/02/12 | 1,153 | 1,167 | 1,148 | 1,156 | +14 | +1.2% | 1,639,000 |
| 2014/02/10 | 1,149 | 1,149 | 1,129 | 1,142 | +19 | +1.7% | 1,610,000 |
| 2014/02/07 | 1,128 | 1,128 | 1,106 | 1,123 | +29 | +2.7% | 1,835,000 |
| 2014/02/06 | 1,108 | 1,114 | 1,087 | 1,094 | -7 | -0.6% | 2,603,000 |
| 2014/02/05 | 1,106 | 1,110 | 1,083 | 1,101 | +14 | +1.3% | 3,783,000 |
| 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 |
2801～
2850
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
