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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 722.1 | 733.5 | 721.1 | 727.2 | +13.1 | +1.8% | 2,320,800 |
| 2024/09/19 | 717.2 | 722.5 | 714.1 | 714.1 | +4.7 | +0.7% | 1,453,300 |
| 2024/09/18 | 704.6 | 709.4 | 700 | 709.4 | +11.8 | +1.7% | 1,813,600 |
| 2024/09/17 | 701 | 704.8 | 691.8 | 697.6 | -1.7 | -0.2% | 1,636,000 |
| 2024/09/13 | 697.5 | 705.2 | 696.8 | 699.3 | -8.3 | -1.2% | 3,430,100 |
| 2024/09/12 | 712 | 713.5 | 702.4 | 707.6 | +12.3 | +1.8% | 1,518,600 |
| 2024/09/11 | 710 | 713 | 691.3 | 695.3 | -18.4 | -2.6% | 2,605,600 |
| 2024/09/10 | 720 | 721.2 | 712.8 | 713.7 | -7.2 | -1% | 2,139,500 |
| 2024/09/09 | 710 | 722.7 | 702.3 | 720.9 | -4.4 | -0.6% | 2,199,100 |
| 2024/09/06 | 726.1 | 729.1 | 721.6 | 725.3 | -0.5 | -0.1% | 1,588,900 |
| 2024/09/05 | 719.8 | 733.2 | 715.2 | 725.8 | -3.1 | -0.4% | 1,360,800 |
| 2024/09/04 | 739.8 | 740.2 | 727.5 | 728.9 | -23.3 | -3.1% | 2,050,100 |
| 2024/09/03 | 752.9 | 755.1 | 748.2 | 752.2 | +2.2 | +0.3% | 1,161,400 |
| 2024/09/02 | 751 | 757.4 | 745.8 | 750 | -0.7 | -0.1% | 1,522,600 |
| 2024/08/30 | 750 | 755.5 | 748.3 | 750.7 | +1.4 | +0.2% | 1,447,500 |
| 2024/08/29 | 750 | 753 | 745.1 | 749.3 | -2.4 | -0.3% | 1,068,700 |
| 2024/08/28 | 747.3 | 751.7 | 743.6 | 751.7 | +2.5 | +0.3% | 912,200 |
| 2024/08/27 | 746 | 752.4 | 743.1 | 749.2 | +6.1 | +0.8% | 1,176,000 |
| 2024/08/26 | 747 | 747.2 | 735.7 | 743.1 | -9.5 | -1.3% | 1,917,100 |
| 2024/08/23 | 749.6 | 756.2 | 743 | 752.6 | +2.5 | +0.3% | 1,357,400 |
| 2024/08/22 | 754.5 | 754.5 | 743.2 | 750.1 | -4.8 | -0.6% | 1,206,000 |
| 2024/08/21 | 752.4 | 757 | 748 | 754.9 | +5.5 | +0.7% | 1,548,100 |
| 2024/08/20 | 751.9 | 754.2 | 746 | 749.4 | +9.8 | +1.3% | 1,415,300 |
| 2024/08/19 | 758 | 758 | 737.5 | 739.6 | -16 | -2.1% | 2,152,100 |
| 2024/08/16 | 750 | 758 | 748.5 | 755.6 | +21.5 | +2.9% | 1,893,600 |
| 2024/08/15 | 725.3 | 738.5 | 724 | 734.1 | +9.3 | +1.3% | 1,643,600 |
| 2024/08/14 | 725.6 | 728.4 | 717.8 | 724.8 | +6 | +0.8% | 1,945,500 |
| 2024/08/13 | 713.8 | 721.8 | 710.1 | 718.8 | +4.6 | +0.6% | 1,347,400 |
| 2024/08/09 | 722.8 | 727.9 | 703.6 | 714.2 | +6.4 | +0.9% | 2,227,400 |
| 2024/08/08 | 713.7 | 725.5 | 707.4 | 707.8 | -9.7 | -1.4% | 2,116,000 |
| 2024/08/07 | 700 | 737 | 688.4 | 717.5 | +5.7 | +0.8% | 3,502,100 |
| 2024/08/06 | 713.6 | 733 | 694.3 | 711.8 | +31.7 | +4.7% | 3,604,800 |
| 2024/08/05 | 720.3 | 730 | 651.1 | 680.1 | -55.2 | -7.5% | 5,261,800 |
| 2024/08/02 | 733.1 | 741.2 | 725 | 735.3 | -27.8 | -3.6% | 4,511,600 |
| 2024/08/01 | 768 | 774.9 | 756.4 | 763.1 | -32.6 | -4.1% | 3,723,300 |
| 2024/07/31 | 785.5 | 797 | 776.7 | 795.7 | +4.1 | +0.5% | 3,862,300 |
| 2024/07/30 | 821 | 825.5 | 784.3 | 791.6 | +4.6 | +0.6% | 4,385,400 |
| 2024/07/29 | 792.2 | 795.6 | 787 | 787 | +9.8 | +1.3% | 1,941,400 |
| 2024/07/26 | 776 | 783.7 | 771 | 777.2 | +2.7 | +0.3% | 2,156,200 |
| 2024/07/25 | 790 | 790.7 | 773.6 | 774.5 | -18.8 | -2.4% | 2,134,600 |
| 2024/07/24 | 797 | 798.5 | 791.9 | 793.3 | -6.7 | -0.8% | 1,693,400 |
| 2024/07/23 | 795.7 | 801.9 | 795 | 800 | +4.4 | +0.6% | 1,437,800 |
| 2024/07/22 | 806 | 808 | 795.6 | 795.6 | -11.5 | -1.4% | 1,803,500 |
| 2024/07/19 | 815.8 | 815.8 | 801.1 | 807.1 | -8.8 | -1.1% | 1,775,300 |
| 2024/07/18 | 820 | 824.9 | 815.1 | 815.9 | -11.4 | -1.4% | 1,830,400 |
| 2024/07/17 | 824 | 833 | 822.5 | 827.3 | +8.9 | +1.1% | 1,852,400 |
| 2024/07/16 | 819.3 | 823.9 | 813.9 | 818.4 | +0.5 | +0.1% | 1,635,700 |
| 2024/07/12 | 810 | 819.8 | 808.2 | 817.9 | -2.3 | -0.3% | 1,928,900 |
| 2024/07/11 | 815.1 | 823.7 | 813.4 | 820.2 | +11.4 | +1.4% | 1,959,900 |
| 2024/07/10 | 800.1 | 811.8 | 798.6 | 808.8 | +5.6 | +0.7% | 1,942,600 |
51～
100
件表示中 / 3594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 | 66,600円 | +0.1% | -31.3% | 5.11% | 54.23倍 | 0.51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 |
| ＤＭＧ森精 | 257,500円 | +2.0% | -19.7% | 3.88% | 36.42倍 | 1.11倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 106,000円 | -3.3% | -44.8% | 4.72% | 18.18倍 | 0.46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 |
| アマノ | 431,800円 | +4.7% | +5.5% | 3.36% | 21.22倍 | 2.36倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ナブテスコ | 243,400円 | -3.0% | -42.6% | 3.29% | 31.44倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
