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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,528 | 1,529 | 1,511 | 1,523 | -3 | -0.2% | 2,578,800 |
| 2017/10/10 | 1,520 | 1,530 | 1,513 | 1,526 | -5 | -0.3% | 2,482,000 |
| 2017/10/06 | 1,530 | 1,537 | 1,526 | 1,531 | ±0 | ±0% | 2,308,900 |
| 2017/10/05 | 1,528 | 1,536 | 1,522 | 1,531 | -7 | -0.5% | 1,615,500 |
| 2017/10/04 | 1,543 | 1,549 | 1,534 | 1,538 | +4 | +0.3% | 2,536,600 |
| 2017/10/03 | 1,537 | 1,543 | 1,524 | 1,534 | +5 | +0.3% | 2,890,000 |
| 2017/10/02 | 1,523 | 1,531 | 1,512 | 1,529 | +12 | +0.8% | 2,442,200 |
| 2017/09/29 | 1,506 | 1,525 | 1,502 | 1,517 | +6 | +0.4% | 4,110,600 |
| 2017/09/28 | 1,536 | 1,538 | 1,510 | 1,511 | ±0 | ±0% | 2,859,700 |
| 2017/09/27 | 1,505 | 1,518 | 1,490 | 1,511 | +1 | +0.1% | 2,682,300 |
| 2017/09/26 | 1,511 | 1,520 | 1,506 | 1,510 | -8 | -0.5% | 2,510,600 |
| 2017/09/25 | 1,533 | 1,558 | 1,510 | 1,518 | +35 | +2.4% | 5,773,700 |
| 2017/09/22 | 1,497 | 1,507 | 1,472 | 1,483 | -2 | -0.1% | 2,658,700 |
| 2017/09/21 | 1,485 | 1,499 | 1,483 | 1,485 | +25 | +1.7% | 4,264,600 |
| 2017/09/20 | 1,460 | 1,465 | 1,445 | 1,460 | -2 | -0.1% | 3,345,900 |
| 2017/09/19 | 1,436 | 1,469 | 1,436 | 1,462 | +47 | +3.3% | 5,498,000 |
| 2017/09/15 | 1,397 | 1,422 | 1,397 | 1,415 | +18 | +1.3% | 3,391,800 |
| 2017/09/14 | 1,411 | 1,423 | 1,393 | 1,397 | -1 | -0.1% | 3,718,700 |
| 2017/09/13 | 1,389 | 1,413 | 1,382 | 1,398 | +28 | +2% | 4,124,600 |
| 2017/09/12 | 1,369 | 1,375 | 1,363 | 1,370 | +26 | +1.9% | 3,215,000 |
| 2017/09/11 | 1,340 | 1,354 | 1,334 | 1,344 | +16 | +1.2% | 2,251,800 |
| 2017/09/08 | 1,328 | 1,345 | 1,322 | 1,328 | -14 | -1% | 3,637,300 |
| 2017/09/07 | 1,329 | 1,350 | 1,324 | 1,342 | +26 | +2% | 4,331,800 |
| 2017/09/06 | 1,297 | 1,319 | 1,296 | 1,316 | +6 | +0.5% | 2,210,900 |
| 2017/09/05 | 1,325 | 1,334 | 1,303 | 1,310 | -9 | -0.7% | 2,152,000 |
| 2017/09/04 | 1,315 | 1,327 | 1,309 | 1,319 | +4 | +0.3% | 2,411,000 |
| 2017/09/01 | 1,313 | 1,319 | 1,307 | 1,315 | +10 | +0.8% | 2,406,800 |
| 2017/08/31 | 1,305 | 1,313 | 1,299 | 1,305 | +13 | +1% | 3,332,700 |
| 2017/08/30 | 1,287 | 1,292 | 1,278 | 1,292 | +15 | +1.2% | 2,436,800 |
| 2017/08/29 | 1,268 | 1,283 | 1,261 | 1,277 | -7 | -0.5% | 1,702,200 |
| 2017/08/28 | 1,307 | 1,310 | 1,272 | 1,284 | -10 | -0.8% | 2,817,600 |
| 2017/08/25 | 1,287 | 1,304 | 1,281 | 1,294 | +19 | +1.5% | 2,792,500 |
| 2017/08/24 | 1,287 | 1,287 | 1,271 | 1,275 | -23 | -1.8% | 3,074,600 |
| 2017/08/23 | 1,327 | 1,337 | 1,295 | 1,298 | +1 | +0.1% | 3,187,200 |
| 2017/08/22 | 1,271 | 1,299 | 1,264 | 1,297 | +16 | +1.2% | 3,125,400 |
| 2017/08/21 | 1,299 | 1,299 | 1,275 | 1,281 | -9 | -0.7% | 2,630,700 |
| 2017/08/18 | 1,290 | 1,296 | 1,281 | 1,290 | -28 | -2.1% | 3,835,600 |
| 2017/08/17 | 1,325 | 1,326 | 1,314 | 1,318 | -15 | -1.1% | 2,470,900 |
| 2017/08/16 | 1,324 | 1,340 | 1,322 | 1,333 | +10 | +0.8% | 2,311,600 |
| 2017/08/15 | 1,330 | 1,343 | 1,323 | 1,323 | +9 | +0.7% | 3,408,000 |
| 2017/08/14 | 1,330 | 1,330 | 1,308 | 1,314 | -45 | -3.3% | 5,450,300 |
| 2017/08/10 | 1,365 | 1,374 | 1,355 | 1,359 | -17 | -1.2% | 2,758,200 |
| 2017/08/09 | 1,384 | 1,391 | 1,364 | 1,376 | -22 | -1.6% | 3,192,200 |
| 2017/08/08 | 1,400 | 1,410 | 1,389 | 1,398 | -13 | -0.9% | 2,045,800 |
| 2017/08/07 | 1,414 | 1,417 | 1,401 | 1,411 | +20 | +1.4% | 1,900,600 |
| 2017/08/04 | 1,380 | 1,396 | 1,364 | 1,391 | ±0 | ±0% | 3,531,400 |
| 2017/08/03 | 1,431 | 1,437 | 1,375 | 1,391 | -39 | -2.7% | 6,478,500 |
| 2017/08/02 | 1,441 | 1,457 | 1,417 | 1,430 | +11 | +0.8% | 3,901,000 |
| 2017/08/01 | 1,434 | 1,435 | 1,410 | 1,419 | -9 | -0.6% | 2,538,200 |
| 2017/07/31 | 1,425 | 1,437 | 1,416 | 1,428 | -9 | -0.6% | 2,752,300 |
1701～
1750
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
