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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 762.5 | 771.1 | 760.9 | 769.9 | +13.4 | +1.8% | 2,843,600 |
| 2024/05/30 | 752.5 | 758.4 | 744.2 | 756.5 | -1.9 | -0.3% | 3,357,200 |
| 2024/05/29 | 762.8 | 763.3 | 754.1 | 758.4 | -0.3 | ±0% | 2,338,600 |
| 2024/05/28 | 754 | 760.9 | 752.3 | 758.7 | +0.9 | +0.1% | 1,605,400 |
| 2024/05/27 | 763 | 763.4 | 752.7 | 757.8 | -4 | -0.5% | 2,265,700 |
| 2024/05/24 | 759 | 763.2 | 750.5 | 761.8 | -7.4 | -1% | 2,012,800 |
| 2024/05/23 | 764.1 | 771 | 753 | 769.2 | +8 | +1.1% | 2,560,900 |
| 2024/05/22 | 762 | 767 | 758.4 | 761.2 | -9.2 | -1.2% | 3,741,100 |
| 2024/05/21 | 779 | 785.8 | 769.5 | 770.4 | -8.6 | -1.1% | 2,862,300 |
| 2024/05/20 | 779.6 | 789.6 | 778.5 | 779 | +1 | +0.1% | 2,180,800 |
| 2024/05/17 | 770 | 779.2 | 766.1 | 778 | +2.1 | +0.3% | 3,247,200 |
| 2024/05/16 | 791.3 | 794.6 | 772.1 | 775.9 | -30.3 | -3.8% | 3,473,600 |
| 2024/05/15 | 821.5 | 823.8 | 805.3 | 806.2 | -12.8 | -1.6% | 1,621,000 |
| 2024/05/14 | 820 | 821.2 | 812.5 | 819 | -6.3 | -0.8% | 1,695,300 |
| 2024/05/13 | 827.3 | 833.2 | 813.7 | 825.3 | -2.7 | -0.3% | 2,036,800 |
| 2024/05/10 | 839.2 | 849.7 | 818.2 | 828 | -41.2 | -4.7% | 5,332,500 |
| 2024/05/09 | 867 | 880.6 | 859.5 | 869.2 | +2.6 | +0.3% | 2,186,000 |
| 2024/05/08 | 853.4 | 871 | 846 | 866.6 | +10.7 | +1.3% | 2,244,300 |
| 2024/05/07 | 853.2 | 857.5 | 847 | 855.9 | +10.3 | +1.2% | 1,494,200 |
| 2024/05/02 | 852.5 | 858 | 844 | 845.6 | -15.5 | -1.8% | 1,315,900 |
| 2024/05/01 | 855 | 864 | 851.3 | 861.1 | -7 | -0.8% | 1,834,400 |
| 2024/04/30 | 863.4 | 871.2 | 858.7 | 868.1 | +16.3 | +1.9% | 1,570,000 |
| 2024/04/26 | 858 | 863.9 | 845.5 | 851.8 | -12.9 | -1.5% | 2,374,600 |
| 2024/04/25 | 874.1 | 876 | 864.6 | 864.7 | -14.3 | -1.6% | 1,001,800 |
| 2024/04/24 | 862.8 | 879 | 862.8 | 879 | +14 | +1.6% | 1,520,500 |
| 2024/04/23 | 864.1 | 869.5 | 857.8 | 865 | -2.9 | -0.3% | 1,327,900 |
| 2024/04/22 | 870 | 871.3 | 862 | 867.9 | +11.7 | +1.4% | 1,350,700 |
| 2024/04/19 | 868.8 | 870.4 | 848.6 | 856.2 | -15.1 | -1.7% | 1,786,500 |
| 2024/04/18 | 858.9 | 875.9 | 852.6 | 871.3 | +12.1 | +1.4% | 1,518,600 |
| 2024/04/17 | 878.8 | 879.5 | 854 | 859.2 | -19.3 | -2.2% | 1,951,400 |
| 2024/04/16 | 888.5 | 892.8 | 873.6 | 878.5 | -7.8 | -0.9% | 1,926,900 |
| 2024/04/15 | 880.2 | 886.3 | 872 | 886.3 | -1.4 | -0.2% | 1,933,200 |
| 2024/04/12 | 891.8 | 894 | 884 | 887.7 | -4.6 | -0.5% | 1,789,600 |
| 2024/04/11 | 883.3 | 894 | 880.4 | 892.3 | -0.7 | -0.1% | 1,386,100 |
| 2024/04/10 | 892.8 | 902.3 | 890.1 | 893 | -2.5 | -0.3% | 1,723,300 |
| 2024/04/09 | 890 | 895.8 | 889.1 | 895.5 | +1 | +0.1% | 998,500 |
| 2024/04/08 | 885.1 | 894.9 | 882.2 | 894.5 | +15.5 | +1.8% | 1,328,000 |
| 2024/04/05 | 884.7 | 884.7 | 869.3 | 879 | -12 | -1.3% | 2,333,300 |
| 2024/04/04 | 903.6 | 904 | 891 | 891 | +2.4 | +0.3% | 2,648,000 |
| 2024/04/03 | 883 | 897.8 | 874.3 | 888.6 | +5.3 | +0.6% | 3,527,100 |
| 2024/04/02 | 878.5 | 889.4 | 874 | 883.3 | +7 | +0.8% | 2,251,800 |
| 2024/04/01 | 894.3 | 894.9 | 865.6 | 876.3 | -7.4 | -0.8% | 2,042,500 |
| 2024/03/29 | 870 | 885.6 | 861.1 | 883.7 | +23.1 | +2.7% | 2,892,100 |
| 2024/03/28 | 868 | 869 | 856 | 860.6 | -20.1 | -2.3% | 2,478,600 |
| 2024/03/27 | 877.9 | 888.5 | 873.9 | 880.7 | +9.2 | +1.1% | 2,686,900 |
| 2024/03/26 | 865.5 | 876 | 864.3 | 871.5 | +5.4 | +0.6% | 1,971,000 |
| 2024/03/25 | 863.2 | 872.9 | 863.1 | 866.1 | -4.7 | -0.5% | 1,926,200 |
| 2024/03/22 | 860 | 874.1 | 855.7 | 870.8 | +16.4 | +1.9% | 2,507,600 |
| 2024/03/21 | 856 | 862.1 | 852 | 854.4 | +7.3 | +0.9% | 2,749,700 |
| 2024/03/19 | 830 | 847.3 | 830 | 847.1 | +14.2 | +1.7% | 1,570,100 |
301～
350
件表示中 / 3767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 | 0.57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 | 400,000円 | +7.9% | -17.1% | 0.75% | 20.18倍 | 2.38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 | 332,200円 | -2.0% | -10.5% | 3.76% | 15.97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 | 311,200円 | +6.4% | +42.2% | 2.57% | 25.62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 | 285,600円 | +8.0% | +24.5% | 2.35% | 12.47倍 | 1.62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
