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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 912 | 917 | 904 | 912 | +25 | +2.8% | 2,510,900 |
2019/06/04 | 865 | 888 | 861 | 887 | +18 | +2.1% | 2,685,200 |
2019/06/03 | 862 | 871 | 858 | 869 | -4 | -0.5% | 2,339,100 |
2019/05/31 | 883 | 886 | 872 | 873 | -20 | -2.2% | 2,704,600 |
2019/05/30 | 883 | 897 | 882 | 893 | -1 | -0.1% | 2,420,500 |
2019/05/29 | 894 | 898 | 881 | 894 | -9 | -1% | 2,132,500 |
2019/05/28 | 907 | 910 | 900 | 903 | -8 | -0.9% | 2,251,200 |
2019/05/27 | 921 | 925 | 908 | 911 | -3 | -0.3% | 1,415,100 |
2019/05/24 | 902 | 920 | 895 | 914 | +6 | +0.7% | 2,522,900 |
2019/05/23 | 908 | 919 | 902 | 908 | -14 | -1.5% | 2,328,300 |
2019/05/22 | 935 | 937 | 916 | 922 | -5 | -0.5% | 2,662,200 |
2019/05/21 | 928 | 932 | 917 | 927 | +5 | +0.5% | 3,337,900 |
2019/05/20 | 910 | 924 | 905 | 922 | +12 | +1.3% | 2,076,600 |
2019/05/17 | 936 | 938 | 907 | 910 | -10 | -1.1% | 3,184,900 |
2019/05/16 | 933 | 935 | 910 | 920 | -21 | -2.2% | 2,992,200 |
2019/05/15 | 952 | 958 | 932 | 941 | -5 | -0.5% | 2,886,800 |
2019/05/14 | 937 | 950 | 927 | 946 | -14 | -1.5% | 2,721,900 |
2019/05/13 | 975 | 982 | 953 | 960 | -38 | -3.8% | 2,811,000 |
2019/05/10 | 994 | 1,018 | 982 | 998 | -34 | -3.3% | 5,502,700 |
2019/05/09 | 1,048 | 1,057 | 1,030 | 1,032 | -30 | -2.8% | 3,035,700 |
2019/05/08 | 1,077 | 1,077 | 1,055 | 1,062 | -43 | -3.9% | 3,479,300 |
2019/05/07 | 1,137 | 1,141 | 1,098 | 1,105 | -45 | -3.9% | 3,450,700 |
2019/04/26 | 1,150 | 1,159 | 1,141 | 1,150 | -17 | -1.5% | 2,996,700 |
2019/04/25 | 1,156 | 1,173 | 1,151 | 1,167 | +2 | +0.2% | 1,666,200 |
2019/04/24 | 1,185 | 1,186 | 1,159 | 1,165 | -9 | -0.8% | 1,941,300 |
2019/04/23 | 1,191 | 1,194 | 1,164 | 1,174 | -14 | -1.2% | 2,307,500 |
2019/04/22 | 1,205 | 1,208 | 1,183 | 1,188 | +6 | +0.5% | 3,676,500 |
2019/04/19 | 1,146 | 1,182 | 1,143 | 1,182 | +49 | +4.3% | 3,521,800 |
2019/04/18 | 1,142 | 1,147 | 1,132 | 1,133 | -3 | -0.3% | 2,312,900 |
2019/04/17 | 1,134 | 1,146 | 1,132 | 1,136 | +14 | +1.2% | 1,822,200 |
2019/04/16 | 1,131 | 1,141 | 1,120 | 1,122 | -17 | -1.5% | 1,908,500 |
2019/04/15 | 1,132 | 1,143 | 1,128 | 1,139 | +24 | +2.2% | 2,274,100 |
2019/04/12 | 1,119 | 1,124 | 1,102 | 1,115 | -4 | -0.4% | 1,840,200 |
2019/04/11 | 1,116 | 1,126 | 1,108 | 1,119 | +6 | +0.5% | 1,794,100 |
2019/04/10 | 1,105 | 1,116 | 1,101 | 1,113 | -19 | -1.7% | 2,284,800 |
2019/04/09 | 1,121 | 1,135 | 1,114 | 1,132 | +12 | +1.1% | 1,266,800 |
2019/04/08 | 1,145 | 1,146 | 1,111 | 1,120 | -26 | -2.3% | 2,244,600 |
2019/04/05 | 1,117 | 1,149 | 1,108 | 1,146 | +30 | +2.7% | 3,652,300 |
2019/04/04 | 1,119 | 1,132 | 1,112 | 1,116 | +5 | +0.5% | 2,830,800 |
2019/04/03 | 1,095 | 1,113 | 1,093 | 1,111 | +20 | +1.8% | 2,672,900 |
2019/04/02 | 1,085 | 1,099 | 1,084 | 1,091 | +24 | +2.2% | 2,639,700 |
2019/04/01 | 1,060 | 1,075 | 1,059 | 1,067 | +30 | +2.9% | 2,557,600 |
2019/03/29 | 1,036 | 1,043 | 1,025 | 1,037 | +16 | +1.6% | 2,488,700 |
2019/03/28 | 1,016 | 1,021 | 1,002 | 1,021 | +5 | +0.5% | 2,332,800 |
2019/03/27 | 1,013 | 1,018 | 1,001 | 1,016 | -16 | -1.6% | 2,137,400 |
2019/03/26 | 1,024 | 1,037 | 1,017 | 1,032 | +22 | +2.2% | 2,741,300 |
2019/03/25 | 1,013 | 1,021 | 996 | 1,010 | -29 | -2.8% | 2,441,200 |
2019/03/22 | 1,030 | 1,045 | 1,027 | 1,039 | +32 | +3.2% | 3,677,300 |
2019/03/20 | 1,003 | 1,010 | 1,002 | 1,007 | +1 | +0.1% | 1,400,800 |
2019/03/19 | 1,001 | 1,010 | 994 | 1,006 | +17 | +1.7% | 1,914,300 |
1301~
1350
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