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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,720 | 1,722 | 1,677 | 1,697 | +6 | +0.4% | 3,243,200 |
| 2017/11/30 | 1,715 | 1,717 | 1,678 | 1,691 | -20 | -1.2% | 3,689,600 |
| 2017/11/29 | 1,707 | 1,724 | 1,704 | 1,711 | +28 | +1.7% | 3,454,900 |
| 2017/11/28 | 1,700 | 1,706 | 1,663 | 1,683 | +18 | +1.1% | 4,897,400 |
| 2017/11/27 | 1,684 | 1,688 | 1,654 | 1,665 | -13 | -0.8% | 2,171,400 |
| 2017/11/24 | 1,690 | 1,693 | 1,665 | 1,678 | -29 | -1.7% | 3,189,300 |
| 2017/11/22 | 1,685 | 1,712 | 1,679 | 1,707 | +33 | +2% | 3,342,300 |
| 2017/11/21 | 1,689 | 1,695 | 1,670 | 1,674 | +8 | +0.5% | 3,288,500 |
| 2017/11/20 | 1,691 | 1,699 | 1,666 | 1,666 | -40 | -2.3% | 3,167,100 |
| 2017/11/17 | 1,723 | 1,735 | 1,698 | 1,706 | +23 | +1.4% | 7,022,900 |
| 2017/11/16 | 1,675 | 1,699 | 1,663 | 1,683 | +27 | +1.6% | 4,982,800 |
| 2017/11/15 | 1,686 | 1,691 | 1,646 | 1,656 | -55 | -3.2% | 4,567,800 |
| 2017/11/14 | 1,720 | 1,720 | 1,698 | 1,711 | -26 | -1.5% | 4,598,800 |
| 2017/11/13 | 1,763 | 1,768 | 1,737 | 1,737 | -6 | -0.3% | 4,962,700 |
| 2017/11/10 | 1,691 | 1,752 | 1,685 | 1,743 | +46 | +2.7% | 6,692,600 |
| 2017/11/09 | 1,705 | 1,758 | 1,668 | 1,697 | +1 | +0.1% | 6,427,200 |
| 2017/11/08 | 1,694 | 1,703 | 1,679 | 1,696 | +5 | +0.3% | 3,670,200 |
| 2017/11/07 | 1,667 | 1,693 | 1,662 | 1,691 | +24 | +1.4% | 3,953,200 |
| 2017/11/06 | 1,692 | 1,698 | 1,657 | 1,667 | -11 | -0.7% | 4,168,300 |
| 2017/11/02 | 1,689 | 1,703 | 1,664 | 1,678 | +29 | +1.8% | 7,608,800 |
| 2017/11/01 | 1,630 | 1,655 | 1,618 | 1,649 | +34 | +2.1% | 4,768,400 |
| 2017/10/31 | 1,600 | 1,624 | 1,583 | 1,615 | +11 | +0.7% | 3,621,300 |
| 2017/10/30 | 1,598 | 1,621 | 1,595 | 1,604 | +11 | +0.7% | 3,588,000 |
| 2017/10/27 | 1,595 | 1,597 | 1,584 | 1,593 | +12 | +0.8% | 2,453,900 |
| 2017/10/26 | 1,573 | 1,586 | 1,563 | 1,581 | +8 | +0.5% | 1,804,600 |
| 2017/10/25 | 1,593 | 1,597 | 1,569 | 1,573 | -3 | -0.2% | 3,091,800 |
| 2017/10/24 | 1,548 | 1,582 | 1,541 | 1,576 | +17 | +1.1% | 2,740,800 |
| 2017/10/23 | 1,582 | 1,585 | 1,554 | 1,559 | +4 | +0.3% | 3,497,300 |
| 2017/10/20 | 1,533 | 1,563 | 1,532 | 1,555 | +21 | +1.4% | 3,661,200 |
| 2017/10/19 | 1,541 | 1,548 | 1,531 | 1,534 | +5 | +0.3% | 2,508,500 |
| 2017/10/18 | 1,532 | 1,534 | 1,511 | 1,529 | -1 | -0.1% | 2,638,200 |
| 2017/10/17 | 1,518 | 1,532 | 1,513 | 1,530 | +27 | +1.8% | 3,277,100 |
| 2017/10/16 | 1,511 | 1,511 | 1,497 | 1,503 | -9 | -0.6% | 3,290,000 |
| 2017/10/13 | 1,500 | 1,519 | 1,489 | 1,512 | ±0 | ±0% | 4,374,700 |
| 2017/10/12 | 1,520 | 1,527 | 1,498 | 1,512 | -11 | -0.7% | 3,573,000 |
| 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 |
1901～
1950
件表示中 / 3783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 | 79,900円 | -4.6% | -24.3% | 4.26% | 55.79倍 | 0.60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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 住友重 | 345,600円 | -2.0% | -10.5% | 3.62% | 16.61倍 | 0.66倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ナブテスコ | 322,500円 | +6.4% | +42.2% | 2.48% | 26.30倍 | 1.42倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三浦工 | 297,400円 | +8.0% | +24.5% | 2.25% | 12.99倍 | 1.69倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
