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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,372 | 1,372 | 1,325 | 1,333 | -51 | -3.7% | 4,206,000 |
2018/05/23 | 1,398 | 1,398 | 1,366 | 1,384 | -53 | -3.7% | 4,890,200 |
2018/05/22 | 1,463 | 1,472 | 1,431 | 1,437 | +7 | +0.5% | 2,949,700 |
2018/05/21 | 1,439 | 1,444 | 1,421 | 1,430 | +8 | +0.6% | 2,506,800 |
2018/05/18 | 1,409 | 1,433 | 1,409 | 1,422 | +15 | +1.1% | 3,374,100 |
2018/05/17 | 1,410 | 1,426 | 1,404 | 1,407 | -7 | -0.5% | 3,031,900 |
2018/05/16 | 1,435 | 1,437 | 1,411 | 1,414 | -25 | -1.7% | 2,921,600 |
2018/05/15 | 1,435 | 1,451 | 1,434 | 1,439 | +3 | +0.2% | 2,876,700 |
2018/05/14 | 1,449 | 1,458 | 1,431 | 1,436 | -16 | -1.1% | 2,426,000 |
2018/05/11 | 1,437 | 1,453 | 1,424 | 1,452 | +25 | +1.8% | 2,888,900 |
2018/05/10 | 1,405 | 1,463 | 1,405 | 1,427 | -16 | -1.1% | 4,160,700 |
2018/05/09 | 1,465 | 1,468 | 1,440 | 1,443 | -14 | -1% | 2,272,800 |
2018/05/08 | 1,448 | 1,461 | 1,438 | 1,457 | +9 | +0.6% | 2,251,800 |
2018/05/07 | 1,472 | 1,472 | 1,434 | 1,448 | -26 | -1.8% | 2,400,000 |
2018/05/02 | 1,487 | 1,487 | 1,471 | 1,474 | +1 | +0.1% | 2,098,500 |
2018/05/01 | 1,467 | 1,481 | 1,460 | 1,473 | +3 | +0.2% | 2,115,600 |
2018/04/27 | 1,477 | 1,482 | 1,424 | 1,470 | -4 | -0.3% | 4,259,100 |
2018/04/26 | 1,488 | 1,488 | 1,469 | 1,474 | -3 | -0.2% | 2,372,000 |
2018/04/25 | 1,458 | 1,479 | 1,447 | 1,477 | -4 | -0.3% | 2,828,000 |
2018/04/24 | 1,462 | 1,484 | 1,454 | 1,481 | +41 | +2.8% | 3,800,500 |
2018/04/23 | 1,427 | 1,445 | 1,420 | 1,440 | +21 | +1.5% | 2,877,200 |
2018/04/20 | 1,423 | 1,425 | 1,386 | 1,419 | -7 | -0.5% | 3,606,300 |
2018/04/19 | 1,415 | 1,443 | 1,412 | 1,426 | +38 | +2.7% | 3,860,500 |
2018/04/18 | 1,378 | 1,399 | 1,369 | 1,388 | +16 | +1.2% | 2,663,000 |
2018/04/17 | 1,369 | 1,379 | 1,353 | 1,372 | +3 | +0.2% | 2,072,400 |
2018/04/16 | 1,378 | 1,384 | 1,359 | 1,369 | -7 | -0.5% | 2,380,500 |
2018/04/13 | 1,350 | 1,383 | 1,348 | 1,376 | +40 | +3% | 3,790,200 |
2018/04/12 | 1,350 | 1,355 | 1,333 | 1,336 | -23 | -1.7% | 2,930,000 |
2018/04/11 | 1,377 | 1,383 | 1,358 | 1,359 | -2 | -0.1% | 2,470,100 |
2018/04/10 | 1,318 | 1,368 | 1,310 | 1,361 | +34 | +2.6% | 4,705,900 |
2018/04/09 | 1,350 | 1,361 | 1,300 | 1,327 | -38 | -2.8% | 5,481,000 |
2018/04/06 | 1,394 | 1,406 | 1,364 | 1,365 | -30 | -2.2% | 3,366,100 |
2018/04/05 | 1,397 | 1,405 | 1,382 | 1,395 | +8 | +0.6% | 2,249,300 |
2018/04/04 | 1,399 | 1,402 | 1,380 | 1,387 | -8 | -0.6% | 2,432,300 |
2018/04/03 | 1,388 | 1,399 | 1,380 | 1,395 | -22 | -1.6% | 2,204,900 |
2018/04/02 | 1,426 | 1,437 | 1,417 | 1,417 | -9 | -0.6% | 1,293,000 |
2018/03/30 | 1,429 | 1,437 | 1,408 | 1,426 | +18 | +1.3% | 3,019,400 |
2018/03/29 | 1,445 | 1,451 | 1,403 | 1,408 | -14 | -1% | 4,338,800 |
2018/03/28 | 1,406 | 1,422 | 1,392 | 1,422 | -14 | -1% | 3,733,100 |
2018/03/27 | 1,420 | 1,437 | 1,412 | 1,436 | +62 | +4.5% | 4,846,400 |
2018/03/26 | 1,338 | 1,374 | 1,337 | 1,374 | +20 | +1.5% | 3,603,800 |
2018/03/23 | 1,383 | 1,395 | 1,349 | 1,354 | -97 | -6.7% | 5,747,200 |
2018/03/22 | 1,454 | 1,461 | 1,441 | 1,451 | +2 | +0.1% | 2,286,200 |
2018/03/20 | 1,427 | 1,453 | 1,421 | 1,449 | +8 | +0.6% | 2,744,400 |
2018/03/19 | 1,465 | 1,476 | 1,437 | 1,441 | -39 | -2.6% | 4,033,100 |
2018/03/16 | 1,501 | 1,503 | 1,480 | 1,480 | -19 | -1.3% | 3,767,800 |
2018/03/15 | 1,525 | 1,525 | 1,483 | 1,499 | -44 | -2.9% | 3,793,800 |
2018/03/14 | 1,545 | 1,572 | 1,541 | 1,543 | -21 | -1.3% | 3,044,100 |
2018/03/13 | 1,556 | 1,569 | 1,535 | 1,564 | +2 | +0.1% | 2,125,500 |
2018/03/12 | 1,552 | 1,569 | 1,544 | 1,562 | +47 | +3.1% | 3,021,500 |
1551~
1600
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