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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 1,360 | 1,376 | 1,354 | 1,372 | -36 | -2.6% | 4,208,100 |
2017/05/17 | 1,412 | 1,418 | 1,393 | 1,408 | -18 | -1.3% | 4,831,300 |
2017/05/16 | 1,480 | 1,481 | 1,418 | 1,426 | -39 | -2.7% | 7,165,000 |
2017/05/15 | 1,494 | 1,496 | 1,458 | 1,465 | -60 | -3.9% | 5,154,600 |
2017/05/12 | 1,615 | 1,630 | 1,519 | 1,525 | -101 | -6.2% | 6,050,300 |
2017/05/11 | 1,607 | 1,640 | 1,594 | 1,626 | +69 | +4.4% | 4,184,900 |
2017/05/10 | 1,584 | 1,589 | 1,547 | 1,557 | -20 | -1.3% | 3,700,400 |
2017/05/09 | 1,607 | 1,611 | 1,572 | 1,577 | -30 | -1.9% | 3,212,100 |
2017/05/08 | 1,590 | 1,608 | 1,583 | 1,607 | +55 | +3.5% | 4,057,800 |
2017/05/02 | 1,550 | 1,560 | 1,536 | 1,552 | +7 | +0.5% | 2,162,100 |
2017/05/01 | 1,515 | 1,549 | 1,513 | 1,545 | +25 | +1.6% | 2,631,900 |
2017/04/28 | 1,547 | 1,550 | 1,512 | 1,520 | -32 | -2.1% | 3,519,600 |
2017/04/27 | 1,553 | 1,560 | 1,527 | 1,552 | -24 | -1.5% | 3,644,400 |
2017/04/26 | 1,557 | 1,583 | 1,549 | 1,576 | +59 | +3.9% | 5,572,500 |
2017/04/25 | 1,452 | 1,523 | 1,448 | 1,517 | +59 | +4% | 4,236,700 |
2017/04/24 | 1,483 | 1,489 | 1,453 | 1,458 | +5 | +0.3% | 2,642,500 |
2017/04/21 | 1,446 | 1,457 | 1,431 | 1,453 | +29 | +2% | 3,248,400 |
2017/04/20 | 1,423 | 1,453 | 1,423 | 1,424 | -1 | -0.1% | 3,356,000 |
2017/04/19 | 1,419 | 1,438 | 1,416 | 1,425 | -4 | -0.3% | 2,436,800 |
2017/04/18 | 1,450 | 1,464 | 1,417 | 1,429 | +3 | +0.2% | 2,648,000 |
2017/04/17 | 1,426 | 1,436 | 1,404 | 1,426 | -16 | -1.1% | 2,855,500 |
2017/04/14 | 1,475 | 1,478 | 1,438 | 1,442 | -18 | -1.2% | 3,897,800 |
2017/04/13 | 1,420 | 1,467 | 1,417 | 1,460 | -5 | -0.3% | 4,506,000 |
2017/04/12 | 1,459 | 1,479 | 1,452 | 1,465 | -15 | -1% | 4,209,000 |
2017/04/11 | 1,481 | 1,501 | 1,474 | 1,480 | -37 | -2.4% | 3,307,600 |
2017/04/10 | 1,496 | 1,526 | 1,488 | 1,517 | +31 | +2.1% | 2,752,300 |
2017/04/07 | 1,500 | 1,511 | 1,471 | 1,486 | +5 | +0.3% | 4,920,400 |
2017/04/06 | 1,510 | 1,519 | 1,477 | 1,481 | -45 | -2.9% | 6,425,700 |
2017/04/05 | 1,563 | 1,569 | 1,514 | 1,526 | -14 | -0.9% | 5,869,400 |
2017/04/04 | 1,545 | 1,568 | 1,522 | 1,540 | -32 | -2% | 3,346,300 |
2017/04/03 | 1,588 | 1,592 | 1,561 | 1,572 | -20 | -1.3% | 3,246,100 |
2017/03/31 | 1,623 | 1,640 | 1,592 | 1,592 | -13 | -0.8% | 3,118,600 |
2017/03/30 | 1,610 | 1,629 | 1,604 | 1,605 | -17 | -1% | 2,237,800 |
2017/03/29 | 1,654 | 1,663 | 1,616 | 1,622 | -17 | -1% | 2,058,200 |
2017/03/28 | 1,643 | 1,648 | 1,622 | 1,639 | +36 | +2.2% | 2,253,200 |
2017/03/27 | 1,605 | 1,619 | 1,587 | 1,603 | -34 | -2.1% | 2,381,800 |
2017/03/24 | 1,613 | 1,649 | 1,608 | 1,637 | +22 | +1.4% | 2,545,800 |
2017/03/23 | 1,624 | 1,638 | 1,611 | 1,615 | -14 | -0.9% | 3,036,800 |
2017/03/22 | 1,624 | 1,659 | 1,622 | 1,629 | -75 | -4.4% | 4,101,600 |
2017/03/21 | 1,693 | 1,712 | 1,667 | 1,704 | -26 | -1.5% | 4,466,600 |
2017/03/17 | 1,711 | 1,739 | 1,707 | 1,730 | -1 | -0.1% | 3,723,400 |
2017/03/16 | 1,687 | 1,735 | 1,674 | 1,731 | +18 | +1.1% | 2,389,300 |
2017/03/15 | 1,721 | 1,721 | 1,702 | 1,713 | -9 | -0.5% | 1,662,100 |
2017/03/14 | 1,715 | 1,728 | 1,695 | 1,722 | +12 | +0.7% | 1,933,600 |
2017/03/13 | 1,718 | 1,724 | 1,704 | 1,710 | -16 | -0.9% | 1,614,300 |
2017/03/10 | 1,700 | 1,727 | 1,698 | 1,726 | +39 | +2.3% | 3,987,700 |
2017/03/09 | 1,677 | 1,696 | 1,672 | 1,687 | +23 | +1.4% | 1,659,200 |
2017/03/08 | 1,677 | 1,683 | 1,660 | 1,664 | -28 | -1.7% | 2,597,200 |
2017/03/07 | 1,687 | 1,704 | 1,678 | 1,692 | +5 | +0.3% | 2,244,700 |
2017/03/06 | 1,662 | 1,705 | 1,651 | 1,687 | +26 | +1.6% | 2,770,900 |
1801~
1850
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