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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,227 | 1,234 | 1,188 | 1,203 | -22 | -1.8% | 4,565,000 |
| 2018/08/02 | 1,258 | 1,283 | 1,218 | 1,225 | -3 | -0.2% | 6,951,900 |
| 2018/08/01 | 1,228 | 1,229 | 1,193 | 1,228 | +13 | +1.1% | 3,887,200 |
| 2018/07/31 | 1,220 | 1,226 | 1,210 | 1,215 | +5 | +0.4% | 3,379,200 |
| 2018/07/30 | 1,206 | 1,213 | 1,200 | 1,210 | +5 | +0.4% | 2,060,900 |
| 2018/07/27 | 1,206 | 1,214 | 1,201 | 1,205 | +4 | +0.3% | 1,833,500 |
| 2018/07/26 | 1,220 | 1,226 | 1,198 | 1,201 | -3 | -0.2% | 3,024,800 |
| 2018/07/25 | 1,200 | 1,212 | 1,196 | 1,204 | +18 | +1.5% | 2,294,800 |
| 2018/07/24 | 1,183 | 1,190 | 1,175 | 1,186 | +16 | +1.4% | 1,776,700 |
| 2018/07/23 | 1,160 | 1,172 | 1,150 | 1,170 | -9 | -0.8% | 2,157,000 |
| 2018/07/20 | 1,185 | 1,189 | 1,167 | 1,179 | -4 | -0.3% | 2,844,500 |
| 2018/07/19 | 1,184 | 1,193 | 1,176 | 1,183 | +12 | +1% | 2,261,000 |
| 2018/07/18 | 1,177 | 1,177 | 1,166 | 1,171 | +14 | +1.2% | 1,995,500 |
| 2018/07/17 | 1,176 | 1,176 | 1,152 | 1,157 | -12 | -1% | 2,457,600 |
| 2018/07/13 | 1,160 | 1,177 | 1,155 | 1,169 | +29 | +2.5% | 3,644,500 |
| 2018/07/12 | 1,141 | 1,141 | 1,119 | 1,140 | +11 | +1% | 3,480,200 |
| 2018/07/11 | 1,150 | 1,152 | 1,113 | 1,129 | -49 | -4.2% | 4,443,100 |
| 2018/07/10 | 1,162 | 1,187 | 1,156 | 1,178 | +34 | +3% | 3,978,300 |
| 2018/07/09 | 1,141 | 1,148 | 1,128 | 1,144 | +7 | +0.6% | 2,015,700 |
| 2018/07/06 | 1,134 | 1,150 | 1,128 | 1,137 | +15 | +1.3% | 3,166,200 |
| 2018/07/05 | 1,122 | 1,134 | 1,117 | 1,122 | +1 | +0.1% | 2,471,500 |
| 2018/07/04 | 1,122 | 1,130 | 1,116 | 1,121 | -11 | -1% | 1,928,200 |
| 2018/07/03 | 1,141 | 1,144 | 1,122 | 1,132 | -3 | -0.3% | 2,450,700 |
| 2018/07/02 | 1,142 | 1,164 | 1,135 | 1,135 | -8 | -0.7% | 2,859,700 |
| 2018/06/29 | 1,134 | 1,144 | 1,125 | 1,143 | +10 | +0.9% | 2,057,800 |
| 2018/06/28 | 1,119 | 1,145 | 1,113 | 1,133 | -2 | -0.2% | 3,483,000 |
| 2018/06/27 | 1,162 | 1,164 | 1,133 | 1,135 | -27 | -2.3% | 3,989,800 |
| 2018/06/26 | 1,136 | 1,167 | 1,129 | 1,162 | +17 | +1.5% | 3,570,100 |
| 2018/06/25 | 1,149 | 1,170 | 1,143 | 1,145 | -3 | -0.3% | 3,401,700 |
| 2018/06/22 | 1,149 | 1,156 | 1,138 | 1,148 | -10 | -0.9% | 3,500,300 |
| 2018/06/21 | 1,161 | 1,176 | 1,148 | 1,158 | -9 | -0.8% | 3,664,800 |
| 2018/06/20 | 1,142 | 1,171 | 1,130 | 1,167 | +13 | +1.1% | 4,159,100 |
| 2018/06/19 | 1,150 | 1,176 | 1,150 | 1,154 | -8 | -0.7% | 4,560,100 |
| 2018/06/18 | 1,174 | 1,175 | 1,153 | 1,162 | -28 | -2.4% | 2,897,900 |
| 2018/06/15 | 1,202 | 1,208 | 1,180 | 1,190 | -13 | -1.1% | 4,384,600 |
| 2018/06/14 | 1,222 | 1,227 | 1,201 | 1,203 | -21 | -1.7% | 3,279,300 |
| 2018/06/13 | 1,221 | 1,232 | 1,220 | 1,224 | ±0 | ±0% | 1,896,100 |
| 2018/06/12 | 1,246 | 1,249 | 1,221 | 1,224 | -8 | -0.6% | 3,093,100 |
| 2018/06/11 | 1,221 | 1,245 | 1,217 | 1,232 | -17 | -1.4% | 3,289,900 |
| 2018/06/08 | 1,264 | 1,270 | 1,243 | 1,249 | -22 | -1.7% | 4,613,200 |
| 2018/06/07 | 1,266 | 1,285 | 1,254 | 1,271 | -7 | -0.5% | 3,758,100 |
| 2018/06/06 | 1,287 | 1,290 | 1,272 | 1,278 | -2 | -0.2% | 2,288,800 |
| 2018/06/05 | 1,289 | 1,293 | 1,272 | 1,280 | +3 | +0.2% | 3,532,100 |
| 2018/06/04 | 1,267 | 1,279 | 1,261 | 1,277 | +40 | +3.2% | 3,023,100 |
| 2018/06/01 | 1,239 | 1,252 | 1,226 | 1,237 | -2 | -0.2% | 3,368,000 |
| 2018/05/31 | 1,247 | 1,254 | 1,224 | 1,239 | -2 | -0.2% | 6,349,100 |
| 2018/05/30 | 1,238 | 1,246 | 1,225 | 1,241 | -30 | -2.4% | 4,614,500 |
| 2018/05/29 | 1,293 | 1,294 | 1,260 | 1,271 | -30 | -2.3% | 3,952,700 |
| 2018/05/28 | 1,291 | 1,307 | 1,291 | 1,301 | +14 | +1.1% | 3,163,400 |
| 2018/05/25 | 1,311 | 1,314 | 1,286 | 1,287 | -46 | -3.5% | 5,306,200 |
1501～
1550
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
