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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,234 | 1,248 | 1,222 | 1,231 | +16 | +1.3% | 2,843,500 |
| 2018/10/16 | 1,190 | 1,216 | 1,182 | 1,215 | +17 | +1.4% | 2,821,300 |
| 2018/10/15 | 1,200 | 1,209 | 1,192 | 1,198 | -16 | -1.3% | 3,094,600 |
| 2018/10/12 | 1,190 | 1,216 | 1,183 | 1,214 | +4 | +0.3% | 4,541,500 |
| 2018/10/11 | 1,193 | 1,217 | 1,193 | 1,210 | -55 | -4.3% | 5,750,000 |
| 2018/10/10 | 1,288 | 1,290 | 1,253 | 1,265 | -21 | -1.6% | 3,362,400 |
| 2018/10/09 | 1,285 | 1,290 | 1,274 | 1,286 | -22 | -1.7% | 3,290,900 |
| 2018/10/05 | 1,301 | 1,317 | 1,296 | 1,308 | -10 | -0.8% | 2,099,400 |
| 2018/10/04 | 1,336 | 1,341 | 1,312 | 1,318 | +1 | +0.1% | 2,532,400 |
| 2018/10/03 | 1,319 | 1,333 | 1,311 | 1,317 | -17 | -1.3% | 2,184,300 |
| 2018/10/02 | 1,335 | 1,353 | 1,331 | 1,334 | +13 | +1% | 3,704,900 |
| 2018/10/01 | 1,310 | 1,329 | 1,302 | 1,321 | +19 | +1.5% | 3,061,400 |
| 2018/09/28 | 1,310 | 1,316 | 1,299 | 1,302 | +15 | +1.2% | 2,487,400 |
| 2018/09/27 | 1,304 | 1,307 | 1,286 | 1,287 | -8 | -0.6% | 2,872,200 |
| 2018/09/26 | 1,309 | 1,310 | 1,277 | 1,295 | -42 | -3.1% | 3,770,200 |
| 2018/09/25 | 1,333 | 1,340 | 1,312 | 1,337 | +14 | +1.1% | 3,316,400 |
| 2018/09/21 | 1,294 | 1,329 | 1,293 | 1,323 | +40 | +3.1% | 4,996,900 |
| 2018/09/20 | 1,278 | 1,286 | 1,271 | 1,283 | +15 | +1.2% | 3,847,800 |
| 2018/09/19 | 1,270 | 1,277 | 1,264 | 1,268 | +25 | +2% | 4,134,700 |
| 2018/09/18 | 1,245 | 1,253 | 1,226 | 1,243 | -5 | -0.4% | 3,916,200 |
| 2018/09/14 | 1,222 | 1,254 | 1,221 | 1,248 | +41 | +3.4% | 4,289,100 |
| 2018/09/13 | 1,188 | 1,221 | 1,184 | 1,207 | +17 | +1.4% | 2,659,400 |
| 2018/09/12 | 1,218 | 1,221 | 1,185 | 1,190 | -26 | -2.1% | 3,526,100 |
| 2018/09/11 | 1,221 | 1,224 | 1,213 | 1,216 | +3 | +0.2% | 2,391,700 |
| 2018/09/10 | 1,210 | 1,227 | 1,210 | 1,213 | +7 | +0.6% | 2,767,000 |
| 2018/09/07 | 1,215 | 1,215 | 1,200 | 1,206 | -23 | -1.9% | 2,985,300 |
| 2018/09/06 | 1,237 | 1,250 | 1,228 | 1,229 | -8 | -0.6% | 2,416,400 |
| 2018/09/05 | 1,238 | 1,247 | 1,228 | 1,237 | -1 | -0.1% | 2,154,200 |
| 2018/09/04 | 1,240 | 1,247 | 1,233 | 1,238 | -2 | -0.2% | 1,584,700 |
| 2018/09/03 | 1,260 | 1,260 | 1,231 | 1,240 | -21 | -1.7% | 2,098,300 |
| 2018/08/31 | 1,255 | 1,271 | 1,245 | 1,261 | -7 | -0.6% | 2,096,200 |
| 2018/08/30 | 1,288 | 1,294 | 1,267 | 1,268 | -1 | -0.1% | 2,490,200 |
| 2018/08/29 | 1,256 | 1,276 | 1,252 | 1,269 | +9 | +0.7% | 1,910,500 |
| 2018/08/28 | 1,263 | 1,277 | 1,258 | 1,260 | +12 | +1% | 2,841,400 |
| 2018/08/27 | 1,240 | 1,252 | 1,237 | 1,248 | +16 | +1.3% | 2,020,600 |
| 2018/08/24 | 1,240 | 1,243 | 1,230 | 1,232 | +14 | +1.1% | 2,360,200 |
| 2018/08/23 | 1,241 | 1,241 | 1,216 | 1,218 | -30 | -2.4% | 2,901,200 |
| 2018/08/22 | 1,230 | 1,251 | 1,228 | 1,248 | +27 | +2.2% | 2,581,300 |
| 2018/08/21 | 1,219 | 1,225 | 1,203 | 1,221 | +2 | +0.2% | 2,154,200 |
| 2018/08/20 | 1,205 | 1,220 | 1,203 | 1,219 | +8 | +0.7% | 1,934,600 |
| 2018/08/17 | 1,201 | 1,218 | 1,195 | 1,211 | +17 | +1.4% | 2,560,300 |
| 2018/08/16 | 1,158 | 1,197 | 1,155 | 1,194 | +13 | +1.1% | 3,517,400 |
| 2018/08/15 | 1,199 | 1,204 | 1,172 | 1,181 | -18 | -1.5% | 2,823,700 |
| 2018/08/14 | 1,187 | 1,200 | 1,182 | 1,199 | +16 | +1.4% | 1,948,600 |
| 2018/08/13 | 1,197 | 1,206 | 1,177 | 1,183 | -30 | -2.5% | 2,740,100 |
| 2018/08/10 | 1,232 | 1,233 | 1,207 | 1,213 | -27 | -2.2% | 3,125,400 |
| 2018/08/09 | 1,233 | 1,242 | 1,220 | 1,240 | -3 | -0.2% | 1,852,500 |
| 2018/08/08 | 1,238 | 1,251 | 1,237 | 1,243 | +8 | +0.6% | 2,785,900 |
| 2018/08/07 | 1,220 | 1,239 | 1,217 | 1,235 | +15 | +1.2% | 2,238,800 |
| 2018/08/06 | 1,205 | 1,225 | 1,200 | 1,220 | +17 | +1.4% | 2,521,900 |
1451～
1500
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
