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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,030 | 1,038 | 1,025 | 1,038 | +23 | +2.3% | 1,658,900 |
2020/01/16 | 1,020 | 1,020 | 1,002 | 1,015 | -10 | -1% | 1,539,600 |
2020/01/15 | 1,025 | 1,037 | 1,020 | 1,025 | -3 | -0.3% | 1,188,500 |
2020/01/14 | 1,030 | 1,033 | 1,023 | 1,028 | +3 | +0.3% | 1,281,300 |
2020/01/10 | 1,029 | 1,035 | 1,022 | 1,025 | +3 | +0.3% | 1,482,600 |
2020/01/09 | 1,023 | 1,031 | 1,016 | 1,022 | +22 | +2.2% | 1,902,100 |
2020/01/08 | 999 | 1,004 | 988 | 1,000 | -22 | -2.2% | 2,100,600 |
2020/01/07 | 1,020 | 1,029 | 1,016 | 1,022 | +7 | +0.7% | 1,551,500 |
2020/01/06 | 1,015 | 1,023 | 1,005 | 1,015 | -26 | -2.5% | 2,067,000 |
2019/12/30 | 1,037 | 1,045 | 1,029 | 1,041 | -10 | -1% | 1,319,000 |
2019/12/27 | 1,054 | 1,063 | 1,050 | 1,051 | +6 | +0.6% | 1,674,200 |
2019/12/26 | 1,031 | 1,046 | 1,028 | 1,045 | +14 | +1.4% | 1,457,600 |
2019/12/25 | 1,045 | 1,049 | 1,027 | 1,031 | -25 | -2.4% | 1,755,800 |
2019/12/24 | 1,061 | 1,066 | 1,054 | 1,056 | -5 | -0.5% | 1,458,700 |
2019/12/23 | 1,076 | 1,077 | 1,057 | 1,061 | -2 | -0.2% | 2,011,100 |
2019/12/20 | 1,064 | 1,071 | 1,053 | 1,063 | -1 | -0.1% | 1,533,900 |
2019/12/19 | 1,056 | 1,068 | 1,050 | 1,064 | +5 | +0.5% | 1,585,700 |
2019/12/18 | 1,073 | 1,078 | 1,058 | 1,059 | -11 | -1% | 1,659,600 |
2019/12/17 | 1,090 | 1,091 | 1,070 | 1,070 | -13 | -1.2% | 1,415,700 |
2019/12/16 | 1,083 | 1,088 | 1,080 | 1,083 | -5 | -0.5% | 1,668,500 |
2019/12/13 | 1,090 | 1,106 | 1,078 | 1,088 | +32 | +3% | 5,208,600 |
2019/12/12 | 1,066 | 1,069 | 1,054 | 1,056 | -6 | -0.6% | 1,449,000 |
2019/12/11 | 1,065 | 1,068 | 1,058 | 1,062 | -5 | -0.5% | 1,078,700 |
2019/12/10 | 1,067 | 1,073 | 1,061 | 1,067 | -9 | -0.8% | 1,271,800 |
2019/12/09 | 1,088 | 1,088 | 1,074 | 1,076 | +13 | +1.2% | 1,654,000 |
2019/12/06 | 1,077 | 1,078 | 1,062 | 1,063 | -2 | -0.2% | 1,648,500 |
2019/12/05 | 1,061 | 1,076 | 1,061 | 1,065 | +18 | +1.7% | 1,598,800 |
2019/12/04 | 1,045 | 1,051 | 1,032 | 1,047 | -15 | -1.4% | 2,010,900 |
2019/12/03 | 1,049 | 1,068 | 1,040 | 1,062 | -15 | -1.4% | 2,376,000 |
2019/12/02 | 1,064 | 1,080 | 1,064 | 1,077 | +19 | +1.8% | 1,294,200 |
2019/11/29 | 1,071 | 1,081 | 1,057 | 1,058 | -11 | -1% | 2,831,600 |
2019/11/28 | 1,080 | 1,085 | 1,068 | 1,069 | -11 | -1% | 1,701,400 |
2019/11/27 | 1,097 | 1,097 | 1,077 | 1,080 | +4 | +0.4% | 2,147,000 |
2019/11/26 | 1,081 | 1,097 | 1,074 | 1,076 | +11 | +1% | 3,180,900 |
2019/11/25 | 1,057 | 1,073 | 1,057 | 1,065 | +32 | +3.1% | 2,477,600 |
2019/11/22 | 1,031 | 1,044 | 1,022 | 1,033 | +11 | +1.1% | 2,226,000 |
2019/11/21 | 1,020 | 1,035 | 1,002 | 1,022 | -8 | -0.8% | 2,759,700 |
2019/11/20 | 1,046 | 1,048 | 1,027 | 1,030 | -19 | -1.8% | 2,020,900 |
2019/11/19 | 1,065 | 1,066 | 1,048 | 1,049 | -36 | -3.3% | 2,575,500 |
2019/11/18 | 1,092 | 1,096 | 1,078 | 1,085 | -1 | -0.1% | 1,658,400 |
2019/11/15 | 1,058 | 1,089 | 1,053 | 1,086 | +20 | +1.9% | 2,465,700 |
2019/11/14 | 1,087 | 1,087 | 1,063 | 1,066 | -32 | -2.9% | 2,177,400 |
2019/11/13 | 1,102 | 1,108 | 1,094 | 1,098 | -15 | -1.3% | 1,517,600 |
2019/11/12 | 1,090 | 1,115 | 1,087 | 1,113 | +12 | +1.1% | 2,110,800 |
2019/11/11 | 1,108 | 1,116 | 1,097 | 1,101 | -7 | -0.6% | 2,246,000 |
2019/11/08 | 1,105 | 1,112 | 1,093 | 1,108 | +24 | +2.2% | 3,166,100 |
2019/11/07 | 1,061 | 1,091 | 1,060 | 1,084 | +18 | +1.7% | 2,834,400 |
2019/11/06 | 1,076 | 1,081 | 1,059 | 1,066 | +9 | +0.9% | 2,767,100 |
2019/11/05 | 1,029 | 1,061 | 1,025 | 1,057 | +60 | +6% | 3,665,500 |
2019/11/01 | 992 | 1,000 | 984 | 997 | -19 | -1.9% | 2,271,900 |
1151~
1200
件表示中 / 3548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 | 74,700円 | +4.0% | +27.8% | 4.55% | 19.21倍 | 0.55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 |
日製鋼 | 519,000円 | +5.0% | +2.8% | 1.43% | 24.65倍 | 2.16倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
ジェイテクト | 109,400円 | +2.0% | -5.5% | 2.74% | 10.73倍 | 0.48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 |
ローツェ | 206,800円 | +29.5% | +16.4% | 0.77% | 15.89倍 | 3.95倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
オルガノ | 748,000円 | +6.4% | +5.9% | 1.42% | 19.53倍 | 3.37倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム