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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 692 | 695 | 685 | 686 | +4 | +0.6% | 4,129,000 |
| 2010/06/16 | 678 | 685 | 678 | 682 | +11 | +1.6% | 3,708,000 |
| 2010/06/15 | 679 | 679 | 670 | 671 | -8 | -1.2% | 3,111,000 |
| 2010/06/14 | 659 | 684 | 657 | 679 | +30 | +4.6% | 3,660,000 |
| 2010/06/11 | 652 | 659 | 646 | 649 | +2 | +0.3% | 6,516,000 |
| 2010/06/10 | 640 | 648 | 629 | 647 | +15 | +2.4% | 3,287,000 |
| 2010/06/09 | 638 | 642 | 627 | 632 | -13 | -2% | 3,539,000 |
| 2010/06/08 | 633 | 654 | 633 | 645 | +2 | +0.3% | 2,542,000 |
| 2010/06/07 | 656 | 656 | 643 | 643 | -34 | -5% | 2,562,000 |
| 2010/06/04 | 674 | 680 | 670 | 677 | +7 | +1% | 2,162,000 |
| 2010/06/03 | 656 | 672 | 655 | 670 | +23 | +3.6% | 3,129,000 |
| 2010/06/02 | 648 | 663 | 641 | 647 | -11 | -1.7% | 3,876,000 |
| 2010/06/01 | 664 | 668 | 652 | 658 | -9 | -1.3% | 1,958,000 |
| 2010/05/31 | 664 | 673 | 661 | 667 | +7 | +1.1% | 3,161,000 |
| 2010/05/28 | 657 | 666 | 650 | 660 | +13 | +2% | 3,269,000 |
| 2010/05/27 | 622 | 649 | 621 | 647 | +18 | +2.9% | 3,078,000 |
| 2010/05/26 | 635 | 644 | 618 | 629 | +4 | +0.6% | 3,973,000 |
| 2010/05/25 | 651 | 654 | 621 | 625 | -36 | -5.4% | 4,632,000 |
| 2010/05/24 | 656 | 666 | 641 | 661 | +12 | +1.8% | 4,265,000 |
| 2010/05/21 | 639 | 655 | 635 | 649 | -10 | -1.5% | 3,759,000 |
| 2010/05/20 | 672 | 675 | 655 | 659 | -22 | -3.2% | 3,165,000 |
| 2010/05/19 | 672 | 683 | 663 | 681 | -1 | -0.1% | 3,255,000 |
| 2010/05/18 | 691 | 697 | 677 | 682 | -6 | -0.9% | 2,674,000 |
| 2010/05/17 | 697 | 700 | 678 | 688 | -15 | -2.1% | 3,463,000 |
| 2010/05/14 | 711 | 717 | 702 | 703 | -22 | -3% | 5,564,000 |
| 2010/05/13 | 731 | 733 | 716 | 725 | +9 | +1.3% | 4,438,000 |
| 2010/05/12 | 715 | 735 | 708 | 716 | +34 | +5% | 7,793,000 |
| 2010/05/11 | 692 | 696 | 678 | 682 | ±0 | ±0% | 3,408,000 |
| 2010/05/10 | 674 | 686 | 667 | 682 | +2 | +0.3% | 2,943,000 |
| 2010/05/07 | 667 | 680 | 660 | 680 | -17 | -2.4% | 4,187,000 |
| 2010/05/06 | 708 | 711 | 692 | 697 | -26 | -3.6% | 3,596,000 |
| 2010/04/30 | 730 | 730 | 721 | 723 | +1 | +0.1% | 2,925,000 |
| 2010/04/28 | 734 | 738 | 721 | 722 | -27 | -3.6% | 3,978,000 |
| 2010/04/27 | 732 | 751 | 728 | 749 | +25 | +3.5% | 5,431,000 |
| 2010/04/26 | 717 | 727 | 717 | 724 | +16 | +2.3% | 2,407,000 |
| 2010/04/23 | 705 | 714 | 699 | 708 | +5 | +0.7% | 3,250,000 |
| 2010/04/22 | 707 | 707 | 698 | 703 | -9 | -1.3% | 2,442,000 |
| 2010/04/21 | 709 | 718 | 709 | 712 | +12 | +1.7% | 2,648,000 |
| 2010/04/20 | 711 | 717 | 698 | 700 | -7 | -1% | 2,628,000 |
| 2010/04/19 | 702 | 711 | 702 | 707 | -14 | -1.9% | 2,631,000 |
| 2010/04/16 | 738 | 739 | 720 | 721 | -21 | -2.8% | 2,497,000 |
| 2010/04/15 | 740 | 749 | 732 | 742 | +10 | +1.4% | 2,913,000 |
| 2010/04/14 | 724 | 734 | 718 | 732 | +13 | +1.8% | 2,911,000 |
| 2010/04/13 | 731 | 731 | 709 | 719 | -15 | -2% | 4,085,000 |
| 2010/04/12 | 748 | 750 | 733 | 734 | -5 | -0.7% | 1,758,000 |
| 2010/04/09 | 726 | 740 | 726 | 739 | +10 | +1.4% | 3,396,000 |
| 2010/04/08 | 744 | 745 | 729 | 729 | -23 | -3.1% | 2,365,000 |
| 2010/04/07 | 760 | 762 | 748 | 752 | -7 | -0.9% | 2,198,000 |
| 2010/04/06 | 767 | 770 | 751 | 759 | -5 | -0.7% | 2,889,000 |
| 2010/04/05 | 755 | 764 | 753 | 764 | +16 | +2.1% | 1,269,000 |
3401～
3450
件表示中 / 3452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 | 82,800円 | +4.0% | +27.8% | 4.11% | 21.30倍 | 0.61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 |
| ＴＨＫ | 344,100円 | +3.7% | +13.9% | 1.45% | 20.28倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 121,100円 | +2.0% | -5.5% | 2.48% | 11.87倍 | 0.53倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ハーモニック | 428,000円 | -22.1% | -95.4% | 0.47% | - | 3.81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 |
| ＳＡＮＫＹＯ | 153,500円 | -9.6% | -15.3% | 5.21% | 8.02倍 | 1.35倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
