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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,657 | 1,680 | 1,652 | 1,661 | -7 | -0.4% | 1,976,600 |
2017/03/02 | 1,693 | 1,710 | 1,667 | 1,668 | +18 | +1.1% | 3,055,100 |
2017/03/01 | 1,609 | 1,657 | 1,604 | 1,650 | +48 | +3% | 3,314,800 |
2017/02/28 | 1,611 | 1,628 | 1,601 | 1,602 | +21 | +1.3% | 2,852,700 |
2017/02/27 | 1,600 | 1,602 | 1,573 | 1,581 | -29 | -1.8% | 2,220,200 |
2017/02/24 | 1,620 | 1,629 | 1,600 | 1,610 | -30 | -1.8% | 2,615,000 |
2017/02/23 | 1,635 | 1,643 | 1,617 | 1,640 | -4 | -0.2% | 2,220,400 |
2017/02/22 | 1,657 | 1,666 | 1,641 | 1,644 | -6 | -0.4% | 2,197,200 |
2017/02/21 | 1,664 | 1,678 | 1,647 | 1,650 | +34 | +2.1% | 3,365,100 |
2017/02/20 | 1,613 | 1,625 | 1,596 | 1,616 | -15 | -0.9% | 1,866,500 |
2017/02/17 | 1,622 | 1,657 | 1,615 | 1,631 | -7 | -0.4% | 2,918,300 |
2017/02/16 | 1,651 | 1,652 | 1,627 | 1,638 | +8 | +0.5% | 3,782,200 |
2017/02/15 | 1,609 | 1,654 | 1,609 | 1,630 | +96 | +6.3% | 4,915,100 |
2017/02/14 | 1,534 | 1,565 | 1,532 | 1,534 | -6 | -0.4% | 1,998,000 |
2017/02/13 | 1,565 | 1,574 | 1,534 | 1,540 | +8 | +0.5% | 2,476,600 |
2017/02/10 | 1,495 | 1,538 | 1,486 | 1,532 | +83 | +5.7% | 3,502,600 |
2017/02/09 | 1,443 | 1,459 | 1,440 | 1,449 | -13 | -0.9% | 1,909,300 |
2017/02/08 | 1,460 | 1,470 | 1,448 | 1,462 | +11 | +0.8% | 1,580,900 |
2017/02/07 | 1,434 | 1,459 | 1,431 | 1,451 | -1 | -0.1% | 1,756,800 |
2017/02/06 | 1,471 | 1,474 | 1,443 | 1,452 | +7 | +0.5% | 1,919,700 |
2017/02/03 | 1,460 | 1,484 | 1,443 | 1,445 | -14 | -1% | 3,018,100 |
2017/02/02 | 1,450 | 1,493 | 1,443 | 1,459 | +30 | +2.1% | 6,308,200 |
2017/02/01 | 1,360 | 1,435 | 1,354 | 1,429 | +55 | +4% | 3,693,500 |
2017/01/31 | 1,372 | 1,386 | 1,368 | 1,374 | -29 | -2.1% | 2,220,400 |
2017/01/30 | 1,407 | 1,407 | 1,389 | 1,403 | -11 | -0.8% | 1,670,500 |
2017/01/27 | 1,414 | 1,418 | 1,402 | 1,414 | +5 | +0.4% | 2,510,200 |
2017/01/26 | 1,395 | 1,409 | 1,388 | 1,409 | +34 | +2.5% | 3,060,800 |
2017/01/25 | 1,374 | 1,390 | 1,365 | 1,375 | +31 | +2.3% | 2,609,300 |
2017/01/24 | 1,343 | 1,353 | 1,336 | 1,344 | -10 | -0.7% | 1,718,400 |
2017/01/23 | 1,361 | 1,366 | 1,348 | 1,354 | -26 | -1.9% | 1,977,900 |
2017/01/20 | 1,360 | 1,383 | 1,354 | 1,380 | +23 | +1.7% | 2,253,700 |
2017/01/19 | 1,359 | 1,370 | 1,342 | 1,357 | +23 | +1.7% | 1,675,500 |
2017/01/18 | 1,310 | 1,336 | 1,303 | 1,334 | +9 | +0.7% | 2,395,200 |
2017/01/17 | 1,330 | 1,360 | 1,316 | 1,325 | -11 | -0.8% | 2,454,500 |
2017/01/16 | 1,356 | 1,357 | 1,331 | 1,336 | -28 | -2.1% | 1,748,000 |
2017/01/13 | 1,358 | 1,366 | 1,348 | 1,364 | +14 | +1% | 2,226,300 |
2017/01/12 | 1,352 | 1,363 | 1,339 | 1,350 | -2 | -0.1% | 2,338,900 |
2017/01/11 | 1,351 | 1,359 | 1,346 | 1,352 | +16 | +1.2% | 2,016,200 |
2017/01/10 | 1,350 | 1,354 | 1,328 | 1,336 | -32 | -2.3% | 3,412,000 |
2017/01/06 | 1,380 | 1,381 | 1,356 | 1,368 | -40 | -2.8% | 2,690,400 |
2017/01/05 | 1,409 | 1,412 | 1,392 | 1,408 | +4 | +0.3% | 2,998,900 |
2017/01/04 | 1,383 | 1,404 | 1,371 | 1,404 | +50 | +3.7% | 2,738,600 |
2016/12/30 | 1,330 | 1,361 | 1,319 | 1,354 | +15 | +1.1% | 2,308,200 |
2016/12/29 | 1,347 | 1,355 | 1,336 | 1,339 | -31 | -2.3% | 2,160,200 |
2016/12/28 | 1,367 | 1,375 | 1,362 | 1,370 | +4 | +0.3% | 1,509,100 |
2016/12/27 | 1,339 | 1,374 | 1,331 | 1,366 | +13 | +1% | 2,413,500 |
2016/12/26 | 1,374 | 1,374 | 1,350 | 1,353 | -25 | -1.8% | 1,794,400 |
2016/12/22 | 1,364 | 1,378 | 1,349 | 1,378 | -4 | -0.3% | 2,537,900 |
2016/12/21 | 1,387 | 1,406 | 1,377 | 1,382 | -19 | -1.4% | 2,965,100 |
2016/12/20 | 1,413 | 1,417 | 1,386 | 1,401 | -9 | -0.6% | 2,471,300 |
1851~
1900
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