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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 773.8 | 777.2 | 767.5 | 770.4 | -2.9 | -0.4% | 1,902,800 |
| 2025/08/19 | 766 | 777.3 | 763.6 | 773.3 | +2.7 | +0.4% | 1,878,800 |
| 2025/08/18 | 768.9 | 770.9 | 765.6 | 770.6 | +8.4 | +1.1% | 2,244,400 |
| 2025/08/15 | 751.9 | 764.3 | 751 | 762.2 | +5.7 | +0.8% | 2,070,100 |
| 2025/08/14 | 764.6 | 765.9 | 754.8 | 756.5 | -3.9 | -0.5% | 1,937,800 |
| 2025/08/13 | 762 | 768.9 | 759.5 | 760.4 | +1.2 | +0.2% | 2,669,900 |
| 2025/08/12 | 757 | 765.7 | 757 | 759.2 | +3.4 | +0.4% | 2,581,200 |
| 2025/08/08 | 744.2 | 755.8 | 741 | 755.8 | +10.8 | +1.4% | 3,367,100 |
| 2025/08/07 | 739 | 747.6 | 736.2 | 745 | +3.7 | +0.5% | 2,684,500 |
| 2025/08/06 | 730 | 744.7 | 727.5 | 741.3 | +15.7 | +2.2% | 3,738,900 |
| 2025/08/05 | 720 | 726.3 | 713.2 | 725.6 | +13.9 | +2% | 3,284,000 |
| 2025/08/04 | 693.5 | 714.6 | 692 | 711.7 | -5 | -0.7% | 3,949,700 |
| 2025/08/01 | 710.5 | 718.9 | 691.2 | 716.7 | -8.8 | -1.2% | 4,781,100 |
| 2025/07/31 | 720 | 725.6 | 718 | 725.5 | +4.2 | +0.6% | 2,626,600 |
| 2025/07/30 | 716.6 | 722.7 | 716.5 | 721.3 | +0.2 | ±0% | 1,543,100 |
| 2025/07/29 | 716.2 | 725 | 715.2 | 721.1 | -1.5 | -0.2% | 1,593,900 |
| 2025/07/28 | 713 | 726.4 | 711.2 | 722.6 | +10 | +1.4% | 3,915,200 |
| 2025/07/25 | 718.7 | 718.7 | 709.1 | 712.6 | -10.9 | -1.5% | 2,161,900 |
| 2025/07/24 | 715 | 724.6 | 713.3 | 723.5 | +6.6 | +0.9% | 3,231,800 |
| 2025/07/23 | 714.3 | 723.7 | 710.1 | 716.9 | +31.3 | +4.6% | 5,316,900 |
| 2025/07/22 | 692.9 | 695.5 | 682.3 | 685.6 | -8.3 | -1.2% | 1,966,300 |
| 2025/07/18 | 694.4 | 695.8 | 691.7 | 693.9 | +0.3 | ±0% | 1,462,600 |
| 2025/07/17 | 688.8 | 693.6 | 686.4 | 693.6 | -1.4 | -0.2% | 1,414,500 |
| 2025/07/16 | 693.7 | 697.6 | 691.4 | 695 | -0.7 | -0.1% | 1,417,300 |
| 2025/07/15 | 696.1 | 697.8 | 693 | 695.7 | -0.4 | -0.1% | 1,415,400 |
| 2025/07/14 | 694.5 | 699.2 | 691 | 696.1 | -1.3 | -0.2% | 1,794,500 |
| 2025/07/11 | 692 | 698.6 | 691.3 | 697.4 | +9.9 | +1.4% | 2,091,000 |
| 2025/07/10 | 689.4 | 691.1 | 681.9 | 687.5 | -4.3 | -0.6% | 2,384,400 |
| 2025/07/09 | 690 | 697 | 688 | 691.8 | +6.8 | +1% | 1,949,400 |
| 2025/07/08 | 680.6 | 686.7 | 678.4 | 685 | +1.9 | +0.3% | 2,313,300 |
| 2025/07/07 | 689.9 | 690.6 | 681.6 | 683.1 | -10.3 | -1.5% | 1,958,800 |
| 2025/07/04 | 694.5 | 696.5 | 689.2 | 693.4 | -1.4 | -0.2% | 1,816,900 |
| 2025/07/03 | 691 | 695.7 | 686.3 | 694.8 | +9.3 | +1.4% | 3,048,500 |
| 2025/07/02 | 680 | 686.4 | 678.2 | 685.5 | +7.2 | +1.1% | 2,809,600 |
| 2025/07/01 | 673.1 | 684 | 670.4 | 678.3 | -0.2 | ±0% | 2,617,200 |
| 2025/06/30 | 673 | 681.3 | 670.3 | 678.5 | +6.6 | +1% | 2,598,600 |
| 2025/06/27 | 672 | 675.6 | 667.2 | 671.9 | +5.8 | +0.9% | 3,064,000 |
| 2025/06/26 | 659.9 | 668.5 | 658.9 | 666.1 | +8 | +1.2% | 2,466,700 |
| 2025/06/25 | 660 | 663 | 654.3 | 658.1 | +2 | +0.3% | 1,837,100 |
| 2025/06/24 | 649.7 | 658.6 | 647.7 | 656.1 | +11.3 | +1.8% | 1,868,500 |
| 2025/06/23 | 644.2 | 646.4 | 640.4 | 644.8 | +3.1 | +0.5% | 2,047,200 |
| 2025/06/20 | 635.8 | 644.1 | 635.8 | 641.7 | +6.2 | +1% | 3,164,100 |
| 2025/06/19 | 645 | 645.8 | 635.5 | 635.5 | -9.9 | -1.5% | 1,654,200 |
| 2025/06/18 | 634.8 | 645.4 | 633.3 | 645.4 | +7 | +1.1% | 1,484,800 |
| 2025/06/17 | 635.8 | 640.6 | 635.4 | 638.4 | -2.2 | -0.3% | 1,734,700 |
| 2025/06/16 | 643 | 643.9 | 638.4 | 640.6 | +2.3 | +0.4% | 1,501,800 |
| 2025/06/13 | 645 | 646.6 | 636.5 | 638.3 | -5.9 | -0.9% | 1,872,000 |
| 2025/06/12 | 646.4 | 651.9 | 642.9 | 644.2 | -3.7 | -0.6% | 1,137,000 |
| 2025/06/11 | 641.7 | 648.2 | 641.4 | 647.9 | +7.9 | +1.2% | 1,799,700 |
| 2025/06/10 | 641 | 645.5 | 637.7 | 640 | +5.6 | +0.9% | 1,627,500 |
1～
50
件表示中 / 3766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 | 76,700円 | -4.6% | -24.3% | 4.43% | 53.56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 |
| 住友重 | 333,800円 | -2.0% | -10.5% | 3.74% | 16.04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 |
| 三井Ｅ＆Ｓ | 390,500円 | +7.9% | -17.1% | 0.77% | 19.70倍 | 2.32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 |
| ナブテスコ | 312,700円 | +6.4% | +42.2% | 2.56% | 25.74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 | 284,000円 | +8.0% | +24.5% | 2.36% | 12.40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
