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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 677 | 681.1 | 670.9 | 674.3 | -2.8 | -0.4% | 2,337,200 |
| 2024/11/11 | 692.4 | 693.8 | 677.1 | 677.1 | -17.6 | -2.5% | 2,283,400 |
| 2024/11/08 | 706 | 707.2 | 693.3 | 694.7 | -11 | -1.6% | 2,398,500 |
| 2024/11/07 | 697.1 | 711 | 695 | 705.7 | +17.1 | +2.5% | 2,782,900 |
| 2024/11/06 | 680.1 | 704 | 680.1 | 688.6 | +14.8 | +2.2% | 3,334,100 |
| 2024/11/05 | 690 | 693.1 | 673.8 | 673.8 | -6.7 | -1% | 3,297,500 |
| 2024/11/01 | 681 | 683.1 | 669.8 | 680.5 | -20.9 | -3% | 4,750,800 |
| 2024/10/31 | 700 | 705.7 | 691 | 701.4 | +1.4 | +0.2% | 2,150,900 |
| 2024/10/30 | 700 | 704.1 | 698.2 | 700 | -4.1 | -0.6% | 3,853,200 |
| 2024/10/29 | 700.7 | 705 | 698.7 | 704.1 | +5.5 | +0.8% | 1,212,600 |
| 2024/10/28 | 690 | 702.4 | 687.2 | 698.6 | +7.5 | +1.1% | 1,547,700 |
| 2024/10/25 | 694.5 | 696.2 | 686.7 | 691.1 | +0.1 | ±0% | 979,000 |
| 2024/10/24 | 690 | 694.1 | 684.1 | 691 | -0.3 | ±0% | 1,853,500 |
| 2024/10/23 | 694 | 701.2 | 690.7 | 691.3 | -2.5 | -0.4% | 1,283,300 |
| 2024/10/22 | 699.4 | 701.7 | 690.7 | 693.8 | -5.7 | -0.8% | 2,057,300 |
| 2024/10/21 | 702 | 706 | 697.1 | 699.5 | +0.2 | ±0% | 1,336,400 |
| 2024/10/18 | 702.1 | 704.4 | 698.3 | 699.3 | ±0 | ±0% | 1,382,000 |
| 2024/10/17 | 702.7 | 711.3 | 698.3 | 699.3 | +1.8 | +0.3% | 2,944,600 |
| 2024/10/16 | 707 | 709.7 | 693.2 | 697.5 | -27.3 | -3.8% | 4,230,600 |
| 2024/10/15 | 729.7 | 731 | 719 | 724.8 | -1.5 | -0.2% | 1,413,600 |
| 2024/10/11 | 732.2 | 732.2 | 723.7 | 726.3 | -3 | -0.4% | 1,786,300 |
| 2024/10/10 | 725 | 731.7 | 722.6 | 729.3 | +8.6 | +1.2% | 1,515,200 |
| 2024/10/09 | 730.2 | 731.7 | 719.1 | 720.7 | -3.2 | -0.4% | 1,617,700 |
| 2024/10/08 | 731 | 734.5 | 722 | 723.9 | -13.1 | -1.8% | 1,097,400 |
| 2024/10/07 | 740 | 741.3 | 733.2 | 737 | +8 | +1.1% | 1,320,300 |
| 2024/10/04 | 727 | 730.6 | 723.7 | 729 | +2.3 | +0.3% | 1,542,400 |
| 2024/10/03 | 736.5 | 737.9 | 726.7 | 726.7 | +2.3 | +0.3% | 1,249,700 |
| 2024/10/02 | 715 | 725.2 | 712.1 | 724.4 | -0.7 | -0.1% | 2,116,300 |
| 2024/10/01 | 727.4 | 727.6 | 717 | 725.1 | +4.2 | +0.6% | 1,718,300 |
| 2024/09/30 | 715 | 726.5 | 715 | 720.9 | -26.5 | -3.5% | 2,214,400 |
| 2024/09/27 | 740 | 748.9 | 735.5 | 747.4 | -1.5 | -0.2% | 2,041,900 |
| 2024/09/26 | 746.5 | 749.5 | 739.2 | 748.9 | +9.7 | +1.3% | 2,809,300 |
| 2024/09/25 | 724.6 | 742.1 | 724 | 739.2 | +14.6 | +2% | 2,027,000 |
| 2024/09/24 | 734.5 | 734.5 | 724.6 | 724.6 | -2.6 | -0.4% | 1,824,600 |
| 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 |
101～
150
件表示中 / 3678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 | 58,400円 | +0.1% | -31.3% | 5.82% | 47.55倍 | 0.44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 | 231,700円 | -5.7% | -16.5% | 4.53% | 16.43倍 | 1.04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 | 95,300円 | -1.7% | -62.8% | 5.25% | 60.66倍 | 0.39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 | 370,200円 | +4.7% | +5.5% | 3.92% | 18.20倍 | 2.02倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ハーモニック | 291,300円 | -3.2% | - | 0.69% | 76.84倍 | 3.42倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
