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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 940 | 972 | 940 | 949 | +4 | +0.4% | 2,871,300 |
2018/12/27 | 955 | 956 | 937 | 945 | +35 | +3.8% | 3,129,500 |
2018/12/26 | 902 | 917 | 893 | 910 | +23 | +2.6% | 3,286,000 |
2018/12/25 | 926 | 926 | 885 | 887 | -51 | -5.4% | 3,108,300 |
2018/12/21 | 945 | 955 | 926 | 938 | -13 | -1.4% | 4,501,000 |
2018/12/20 | 964 | 973 | 947 | 951 | -26 | -2.7% | 3,319,200 |
2018/12/19 | 974 | 984 | 963 | 977 | +3 | +0.3% | 2,002,700 |
2018/12/18 | 975 | 983 | 965 | 974 | -18 | -1.8% | 3,123,800 |
2018/12/17 | 997 | 1,011 | 992 | 992 | -10 | -1% | 2,347,400 |
2018/12/14 | 1,018 | 1,022 | 993 | 1,002 | -26 | -2.5% | 3,142,300 |
2018/12/13 | 1,019 | 1,036 | 1,015 | 1,028 | +23 | +2.3% | 2,868,200 |
2018/12/12 | 990 | 1,016 | 986 | 1,005 | +28 | +2.9% | 2,998,300 |
2018/12/11 | 998 | 998 | 970 | 977 | -30 | -3% | 2,977,700 |
2018/12/10 | 1,003 | 1,015 | 997 | 1,007 | -16 | -1.6% | 2,157,300 |
2018/12/07 | 1,025 | 1,028 | 1,008 | 1,023 | +4 | +0.4% | 2,245,200 |
2018/12/06 | 1,036 | 1,036 | 1,010 | 1,019 | -16 | -1.5% | 3,514,600 |
2018/12/05 | 1,034 | 1,043 | 1,025 | 1,035 | -20 | -1.9% | 2,700,900 |
2018/12/04 | 1,088 | 1,092 | 1,051 | 1,055 | -35 | -3.2% | 2,905,800 |
2018/12/03 | 1,086 | 1,100 | 1,081 | 1,090 | +23 | +2.2% | 2,660,700 |
2018/11/30 | 1,058 | 1,074 | 1,058 | 1,067 | +2 | +0.2% | 3,253,300 |
2018/11/29 | 1,067 | 1,079 | 1,061 | 1,065 | -8 | -0.7% | 2,943,200 |
2018/11/28 | 1,072 | 1,080 | 1,060 | 1,073 | ±0 | ±0% | 2,415,800 |
2018/11/27 | 1,069 | 1,079 | 1,061 | 1,073 | +15 | +1.4% | 2,612,200 |
2018/11/26 | 1,046 | 1,058 | 1,039 | 1,058 | +11 | +1.1% | 2,597,300 |
2018/11/22 | 1,052 | 1,057 | 1,037 | 1,047 | -1 | -0.1% | 1,936,100 |
2018/11/21 | 1,021 | 1,051 | 1,019 | 1,048 | -3 | -0.3% | 2,163,400 |
2018/11/20 | 1,035 | 1,053 | 1,030 | 1,051 | -1 | -0.1% | 2,215,200 |
2018/11/19 | 1,042 | 1,064 | 1,041 | 1,052 | +3 | +0.3% | 1,990,000 |
2018/11/16 | 1,062 | 1,068 | 1,039 | 1,049 | -16 | -1.5% | 3,402,500 |
2018/11/15 | 1,052 | 1,072 | 1,052 | 1,065 | +2 | +0.2% | 2,352,700 |
2018/11/14 | 1,050 | 1,073 | 1,048 | 1,063 | +6 | +0.6% | 1,925,800 |
2018/11/13 | 1,059 | 1,063 | 1,042 | 1,057 | -31 | -2.8% | 2,998,500 |
2018/11/12 | 1,078 | 1,091 | 1,073 | 1,088 | +2 | +0.2% | 2,483,100 |
2018/11/09 | 1,098 | 1,100 | 1,082 | 1,086 | -10 | -0.9% | 2,890,700 |
2018/11/08 | 1,123 | 1,125 | 1,095 | 1,096 | +1 | +0.1% | 2,438,800 |
2018/11/07 | 1,094 | 1,118 | 1,086 | 1,095 | -7 | -0.6% | 3,498,700 |
2018/11/06 | 1,100 | 1,114 | 1,092 | 1,102 | -5 | -0.5% | 3,524,600 |
2018/11/05 | 1,113 | 1,130 | 1,103 | 1,107 | -29 | -2.6% | 3,861,700 |
2018/11/02 | 1,106 | 1,145 | 1,100 | 1,136 | +32 | +2.9% | 4,699,600 |
2018/11/01 | 1,106 | 1,125 | 1,100 | 1,104 | -14 | -1.3% | 3,892,300 |
2018/10/31 | 1,112 | 1,131 | 1,101 | 1,118 | +14 | +1.3% | 5,413,300 |
2018/10/30 | 1,044 | 1,117 | 1,044 | 1,104 | +3 | +0.3% | 5,856,200 |
2018/10/29 | 1,109 | 1,119 | 1,099 | 1,101 | -2 | -0.2% | 2,873,500 |
2018/10/26 | 1,115 | 1,122 | 1,091 | 1,103 | -7 | -0.6% | 3,631,000 |
2018/10/25 | 1,116 | 1,124 | 1,102 | 1,110 | -46 | -4% | 4,703,100 |
2018/10/24 | 1,170 | 1,171 | 1,143 | 1,156 | -5 | -0.4% | 2,852,300 |
2018/10/23 | 1,168 | 1,180 | 1,158 | 1,161 | -24 | -2% | 2,835,000 |
2018/10/22 | 1,165 | 1,189 | 1,157 | 1,185 | +3 | +0.3% | 2,446,000 |
2018/10/19 | 1,185 | 1,192 | 1,166 | 1,182 | -31 | -2.6% | 3,972,200 |
2018/10/18 | 1,227 | 1,235 | 1,209 | 1,213 | -18 | -1.5% | 2,220,100 |
1401~
1450
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