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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 924 | 934 | 908 | 908 | -46 | -4.8% | 2,882,000 |
| 2013/07/26 | 971 | 972 | 951 | 954 | -40 | -4% | 3,391,000 |
| 2013/07/25 | 999 | 1,015 | 991 | 994 | -2 | -0.2% | 3,146,000 |
| 2013/07/24 | 1,000 | 1,011 | 986 | 996 | -8 | -0.8% | 3,119,000 |
| 2013/07/23 | 1,010 | 1,010 | 985 | 1,004 | -11 | -1.1% | 3,067,000 |
| 2013/07/22 | 1,033 | 1,033 | 1,002 | 1,015 | +2 | +0.2% | 2,340,000 |
| 2013/07/19 | 1,024 | 1,034 | 993 | 1,013 | ±0 | ±0% | 3,572,000 |
| 2013/07/18 | 1,005 | 1,015 | 999 | 1,013 | +5 | +0.5% | 1,812,000 |
| 2013/07/17 | 998 | 1,013 | 994 | 1,008 | -4 | -0.4% | 3,519,000 |
| 2013/07/16 | 1,020 | 1,025 | 1,001 | 1,012 | +3 | +0.3% | 2,557,000 |
| 2013/07/12 | 1,015 | 1,015 | 999 | 1,009 | -6 | -0.6% | 3,677,000 |
| 2013/07/11 | 986 | 1,019 | 986 | 1,015 | +16 | +1.6% | 2,978,000 |
| 2013/07/10 | 1,007 | 1,019 | 983 | 999 | -7 | -0.7% | 2,838,000 |
| 2013/07/09 | 993 | 1,009 | 985 | 1,006 | +31 | +3.2% | 3,067,000 |
| 2013/07/08 | 1,000 | 1,006 | 975 | 975 | -13 | -1.3% | 2,832,000 |
| 2013/07/05 | 966 | 988 | 965 | 988 | +32 | +3.3% | 1,912,000 |
| 2013/07/04 | 971 | 982 | 951 | 956 | -30 | -3% | 3,267,000 |
| 2013/07/03 | 993 | 999 | 974 | 986 | -18 | -1.8% | 2,895,000 |
| 2013/07/02 | 988 | 1,004 | 978 | 1,004 | +39 | +4% | 2,961,000 |
| 2013/07/01 | 961 | 970 | 939 | 965 | +16 | +1.7% | 3,030,000 |
| 2013/06/28 | 930 | 954 | 926 | 949 | +25 | +2.7% | 4,120,000 |
| 2013/06/27 | 885 | 925 | 876 | 924 | +60 | +6.9% | 4,865,000 |
| 2013/06/26 | 903 | 904 | 861 | 864 | -12 | -1.4% | 2,575,000 |
| 2013/06/25 | 884 | 900 | 858 | 876 | -11 | -1.2% | 2,646,000 |
| 2013/06/24 | 915 | 919 | 883 | 887 | -3 | -0.3% | 3,831,000 |
| 2013/06/21 | 868 | 897 | 840 | 890 | -23 | -2.5% | 9,586,000 |
| 2013/06/20 | 887 | 921 | 882 | 913 | +13 | +1.4% | 6,351,000 |
| 2013/06/19 | 914 | 922 | 890 | 900 | +16 | +1.8% | 3,809,000 |
| 2013/06/18 | 904 | 929 | 881 | 884 | -33 | -3.6% | 4,855,000 |
| 2013/06/17 | 852 | 918 | 841 | 917 | +62 | +7.3% | 7,074,000 |
| 2013/06/14 | 873 | 900 | 853 | 855 | -1 | -0.1% | 6,139,000 |
| 2013/06/13 | 898 | 900 | 850 | 856 | -72 | -7.8% | 4,144,000 |
| 2013/06/12 | 895 | 937 | 881 | 928 | +4 | +0.4% | 4,101,000 |
| 2013/06/11 | 942 | 953 | 920 | 924 | -17 | -1.8% | 5,103,000 |
| 2013/06/10 | 921 | 947 | 918 | 941 | +61 | +6.9% | 4,167,000 |
| 2013/06/07 | 865 | 903 | 847 | 880 | -11 | -1.2% | 3,344,000 |
| 2013/06/06 | 870 | 920 | 865 | 891 | ±0 | ±0% | 3,727,000 |
| 2013/06/05 | 946 | 948 | 891 | 891 | -35 | -3.8% | 5,540,000 |
| 2013/06/04 | 912 | 929 | 876 | 926 | +18 | +2% | 5,887,000 |
| 2013/06/03 | 924 | 928 | 906 | 908 | -55 | -5.7% | 3,924,000 |
| 2013/05/31 | 969 | 969 | 932 | 963 | +36 | +3.9% | 5,641,000 |
| 2013/05/30 | 950 | 966 | 921 | 927 | -53 | -5.4% | 6,404,000 |
| 2013/05/29 | 1,050 | 1,052 | 978 | 980 | -42 | -4.1% | 6,339,000 |
| 2013/05/28 | 940 | 1,031 | 938 | 1,022 | +84 | +9% | 6,936,000 |
| 2013/05/27 | 970 | 984 | 934 | 938 | -82 | -8% | 8,202,000 |
| 2013/05/24 | 1,037 | 1,053 | 964 | 1,020 | +23 | +2.3% | 4,102,000 |
| 2013/05/23 | 1,121 | 1,137 | 997 | 997 | -99 | -9% | 4,293,000 |
| 2013/05/22 | 1,099 | 1,123 | 1,080 | 1,096 | +24 | +2.2% | 4,505,000 |
| 2013/05/21 | 1,051 | 1,079 | 1,040 | 1,072 | +6 | +0.6% | 4,530,000 |
| 2013/05/20 | 1,026 | 1,068 | 1,024 | 1,066 | +36 | +3.5% | 3,245,000 |
2951～
3000
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
