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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 686 | 688.8 | 684 | 685.8 | +0.8 | +0.1% | 2,277,600 |
| 2025/03/25 | 683.9 | 688.7 | 682.8 | 685 | +3 | +0.4% | 1,683,600 |
| 2025/03/24 | 683 | 683.6 | 673.9 | 682 | +2.1 | +0.3% | 2,156,100 |
| 2025/03/21 | 681 | 684.9 | 679.2 | 679.9 | -2 | -0.3% | 3,223,100 |
| 2025/03/19 | 677.2 | 688 | 676.8 | 681.9 | -0.7 | -0.1% | 3,347,400 |
| 2025/03/18 | 678 | 684.3 | 676.7 | 682.6 | +12.4 | +1.9% | 2,958,300 |
| 2025/03/17 | 661.6 | 673.5 | 661.6 | 670.2 | +17.2 | +2.6% | 2,566,400 |
| 2025/03/14 | 648.2 | 655.6 | 648.2 | 653 | +4.9 | +0.8% | 2,537,100 |
| 2025/03/13 | 649 | 654.6 | 647.6 | 648.1 | -0.8 | -0.1% | 1,725,000 |
| 2025/03/12 | 646 | 650.5 | 642.1 | 648.9 | -3.6 | -0.6% | 2,610,400 |
| 2025/03/11 | 654.2 | 654.7 | 644.4 | 652.5 | -3.4 | -0.5% | 2,994,800 |
| 2025/03/10 | 653 | 656.9 | 651 | 655.9 | +3.9 | +0.6% | 2,892,600 |
| 2025/03/07 | 640 | 653.2 | 640 | 652 | +9.2 | +1.4% | 2,274,900 |
| 2025/03/06 | 641.4 | 651.5 | 641.4 | 642.8 | +6.5 | +1% | 3,818,800 |
| 2025/03/05 | 630.5 | 637.4 | 629.7 | 636.3 | +6 | +1% | 2,470,800 |
| 2025/03/04 | 630.3 | 634.2 | 629 | 630.3 | -7.3 | -1.1% | 2,795,700 |
| 2025/03/03 | 632.5 | 637.6 | 628.5 | 637.6 | +7.7 | +1.2% | 3,176,700 |
| 2025/02/28 | 635 | 637.1 | 628.6 | 629.9 | -9.8 | -1.5% | 3,462,000 |
| 2025/02/27 | 636 | 640.9 | 635.7 | 639.7 | +3.5 | +0.6% | 2,175,700 |
| 2025/02/26 | 639.9 | 639.9 | 634.1 | 636.2 | -1.7 | -0.3% | 2,375,600 |
| 2025/02/25 | 635 | 641.3 | 635 | 637.9 | -1.9 | -0.3% | 1,871,800 |
| 2025/02/21 | 631.6 | 641.6 | 631.5 | 639.8 | +5.1 | +0.8% | 2,127,300 |
| 2025/02/20 | 633.8 | 639.1 | 629.1 | 634.7 | -2.2 | -0.3% | 2,275,900 |
| 2025/02/19 | 634.5 | 641.4 | 634.5 | 636.9 | +1.5 | +0.2% | 1,055,800 |
| 2025/02/18 | 632.8 | 637.5 | 629.3 | 635.4 | +2.5 | +0.4% | 1,805,300 |
| 2025/02/17 | 642 | 642 | 632.9 | 632.9 | -8.1 | -1.3% | 2,100,600 |
| 2025/02/14 | 640 | 644.5 | 637.8 | 641 | -3.6 | -0.6% | 1,640,000 |
| 2025/02/13 | 640 | 646.3 | 639 | 644.6 | +8.9 | +1.4% | 1,598,200 |
| 2025/02/12 | 645.2 | 645.6 | 633.4 | 635.7 | -2.6 | -0.4% | 1,942,800 |
| 2025/02/10 | 634.7 | 639.5 | 634.5 | 638.3 | -0.9 | -0.1% | 1,718,900 |
| 2025/02/07 | 636 | 640.9 | 634.4 | 639.2 | +3.1 | +0.5% | 2,351,100 |
| 2025/02/06 | 635 | 640.3 | 634.2 | 636.1 | -0.8 | -0.1% | 2,607,900 |
| 2025/02/05 | 644.2 | 648.7 | 636.9 | 636.9 | -1.5 | -0.2% | 3,406,900 |
| 2025/02/04 | 640.4 | 642.2 | 633.7 | 638.4 | +8 | +1.3% | 3,142,700 |
| 2025/02/03 | 659.1 | 660 | 630.4 | 630.4 | -44.8 | -6.6% | 8,073,300 |
| 2025/01/31 | 667.8 | 676 | 665.3 | 675.2 | +4.9 | +0.7% | 2,727,300 |
| 2025/01/30 | 670.1 | 671.6 | 664.5 | 670.3 | +2 | +0.3% | 1,595,800 |
| 2025/01/29 | 671.1 | 674.4 | 666.5 | 668.3 | -7.9 | -1.2% | 2,201,300 |
| 2025/01/28 | 672 | 678.8 | 671.8 | 676.2 | -4.6 | -0.7% | 1,602,300 |
| 2025/01/27 | 679.5 | 684.1 | 677.1 | 680.8 | +9.5 | +1.4% | 1,932,400 |
| 2025/01/24 | 677.6 | 679.9 | 671.3 | 671.3 | -4 | -0.6% | 1,186,800 |
| 2025/01/23 | 672 | 676.5 | 669.8 | 675.3 | -3.7 | -0.5% | 1,511,900 |
| 2025/01/22 | 673.8 | 679 | 669.9 | 679 | +7.5 | +1.1% | 2,007,700 |
| 2025/01/21 | 674.4 | 678.7 | 669.6 | 671.5 | +0.1 | ±0% | 1,723,000 |
| 2025/01/20 | 665.1 | 671.4 | 662 | 671.4 | +12.3 | +1.9% | 1,811,500 |
| 2025/01/17 | 651 | 659.1 | 650.9 | 659.1 | +4.6 | +0.7% | 1,921,100 |
| 2025/01/16 | 660 | 662.8 | 653.6 | 654.5 | -6.4 | -1% | 1,890,300 |
| 2025/01/15 | 662.8 | 666.5 | 658.1 | 660.9 | +3.3 | +0.5% | 1,509,700 |
| 2025/01/14 | 665 | 667.7 | 656.5 | 657.6 | -7.5 | -1.1% | 2,175,000 |
| 2025/01/10 | 666.5 | 671 | 663.4 | 665.1 | -1.4 | -0.2% | 1,593,600 |
101～
150
件表示中 / 3766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 | 76,700円 | -4.6% | -24.3% | 4.43% | 53.56倍 | 0.58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 |
| 住友重 | 332,800円 | -2.0% | -10.5% | 3.76% | 15.99倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三井Ｅ＆Ｓ | 398,000円 | +7.9% | -17.1% | 0.75% | 20.08倍 | 2.36倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ナブテスコ | 312,500円 | +6.4% | +42.2% | 2.56% | 25.72倍 | 1.38倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三浦工 | 284,400円 | +8.0% | +24.5% | 2.36% | 12.42倍 | 1.62倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
