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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 991 | 995 | 983 | 989 | +13 | +1.3% | 1,219,100 |
2019/03/15 | 965 | 983 | 963 | 976 | +10 | +1% | 2,835,000 |
2019/03/14 | 979 | 988 | 965 | 966 | -3 | -0.3% | 1,682,200 |
2019/03/13 | 978 | 986 | 964 | 969 | -16 | -1.6% | 1,705,300 |
2019/03/12 | 976 | 994 | 970 | 985 | +20 | +2.1% | 2,142,100 |
2019/03/11 | 972 | 973 | 961 | 965 | +6 | +0.6% | 1,546,500 |
2019/03/08 | 982 | 986 | 953 | 959 | -32 | -3.2% | 3,174,900 |
2019/03/07 | 999 | 1,000 | 978 | 991 | -27 | -2.7% | 3,761,800 |
2019/03/06 | 1,021 | 1,024 | 1,011 | 1,018 | -3 | -0.3% | 1,577,100 |
2019/03/05 | 1,019 | 1,034 | 1,016 | 1,021 | -12 | -1.2% | 1,923,700 |
2019/03/04 | 1,026 | 1,041 | 1,025 | 1,033 | +19 | +1.9% | 2,155,600 |
2019/03/01 | 1,012 | 1,019 | 1,004 | 1,014 | -9 | -0.9% | 2,556,000 |
2019/02/28 | 1,028 | 1,032 | 1,016 | 1,023 | -9 | -0.9% | 2,459,500 |
2019/02/27 | 1,043 | 1,046 | 1,028 | 1,032 | -14 | -1.3% | 2,600,600 |
2019/02/26 | 1,048 | 1,059 | 1,038 | 1,046 | -8 | -0.8% | 1,887,100 |
2019/02/25 | 1,053 | 1,063 | 1,048 | 1,054 | +3 | +0.3% | 1,545,900 |
2019/02/22 | 1,047 | 1,052 | 1,038 | 1,051 | -8 | -0.8% | 2,024,000 |
2019/02/21 | 1,052 | 1,066 | 1,049 | 1,059 | +4 | +0.4% | 2,900,400 |
2019/02/20 | 1,045 | 1,056 | 1,043 | 1,055 | +8 | +0.8% | 2,022,700 |
2019/02/19 | 1,040 | 1,052 | 1,030 | 1,047 | -8 | -0.8% | 1,931,000 |
2019/02/18 | 1,071 | 1,078 | 1,054 | 1,055 | +12 | +1.2% | 2,403,900 |
2019/02/15 | 1,051 | 1,053 | 1,041 | 1,043 | -18 | -1.7% | 1,536,100 |
2019/02/14 | 1,061 | 1,078 | 1,060 | 1,061 | +1 | +0.1% | 1,980,000 |
2019/02/13 | 1,044 | 1,063 | 1,038 | 1,060 | +30 | +2.9% | 2,262,400 |
2019/02/12 | 1,014 | 1,043 | 1,009 | 1,030 | +11 | +1.1% | 3,613,200 |
2019/02/08 | 1,049 | 1,052 | 1,009 | 1,019 | -48 | -4.5% | 2,851,000 |
2019/02/07 | 1,075 | 1,080 | 1,060 | 1,067 | -11 | -1% | 1,117,200 |
2019/02/06 | 1,076 | 1,085 | 1,068 | 1,078 | +10 | +0.9% | 1,359,700 |
2019/02/05 | 1,075 | 1,077 | 1,063 | 1,068 | -4 | -0.4% | 1,557,600 |
2019/02/04 | 1,054 | 1,082 | 1,047 | 1,072 | +37 | +3.6% | 3,096,800 |
2019/02/01 | 1,055 | 1,063 | 1,029 | 1,035 | -24 | -2.3% | 2,515,800 |
2019/01/31 | 1,075 | 1,080 | 1,056 | 1,059 | +12 | +1.1% | 2,076,800 |
2019/01/30 | 1,055 | 1,062 | 1,045 | 1,047 | +5 | +0.5% | 2,334,800 |
2019/01/29 | 1,026 | 1,046 | 1,018 | 1,042 | -20 | -1.9% | 2,791,300 |
2019/01/28 | 1,065 | 1,077 | 1,059 | 1,062 | +3 | +0.3% | 1,773,700 |
2019/01/25 | 1,044 | 1,061 | 1,040 | 1,059 | +13 | +1.2% | 1,755,900 |
2019/01/24 | 1,037 | 1,046 | 1,027 | 1,046 | +8 | +0.8% | 1,640,400 |
2019/01/23 | 1,020 | 1,044 | 1,010 | 1,038 | +3 | +0.3% | 1,904,900 |
2019/01/22 | 1,050 | 1,052 | 1,032 | 1,035 | -12 | -1.1% | 1,479,900 |
2019/01/21 | 1,058 | 1,062 | 1,040 | 1,047 | +10 | +1% | 1,455,800 |
2019/01/18 | 1,026 | 1,043 | 1,020 | 1,037 | +13 | +1.3% | 2,031,400 |
2019/01/17 | 1,025 | 1,043 | 1,018 | 1,024 | +9 | +0.9% | 2,218,100 |
2019/01/16 | 1,023 | 1,024 | 1,004 | 1,015 | -3 | -0.3% | 1,797,300 |
2019/01/15 | 979 | 1,023 | 979 | 1,018 | +26 | +2.6% | 2,183,300 |
2019/01/11 | 989 | 994 | 978 | 992 | +14 | +1.4% | 2,103,600 |
2019/01/10 | 969 | 986 | 965 | 978 | +5 | +0.5% | 2,359,200 |
2019/01/09 | 977 | 979 | 959 | 973 | +1 | +0.1% | 2,505,500 |
2019/01/08 | 964 | 990 | 953 | 972 | +16 | +1.7% | 3,337,200 |
2019/01/07 | 955 | 978 | 955 | 956 | +31 | +3.4% | 2,386,600 |
2019/01/04 | 921 | 927 | 905 | 925 | -24 | -2.5% | 2,916,200 |
1351~
1400
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