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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,400 | 1,419 | 1,393 | 1,410 | -9 | -0.6% | 2,175,800 |
2016/12/16 | 1,430 | 1,430 | 1,412 | 1,419 | +19 | +1.4% | 2,789,200 |
2016/12/15 | 1,375 | 1,408 | 1,372 | 1,400 | +41 | +3% | 3,222,300 |
2016/12/14 | 1,369 | 1,379 | 1,354 | 1,359 | -3 | -0.2% | 2,380,800 |
2016/12/13 | 1,376 | 1,385 | 1,336 | 1,362 | -17 | -1.2% | 3,365,900 |
2016/12/12 | 1,415 | 1,431 | 1,362 | 1,379 | -10 | -0.7% | 3,119,700 |
2016/12/09 | 1,389 | 1,393 | 1,362 | 1,389 | +12 | +0.9% | 3,792,500 |
2016/12/08 | 1,385 | 1,388 | 1,361 | 1,377 | +29 | +2.2% | 3,446,900 |
2016/12/07 | 1,313 | 1,354 | 1,311 | 1,348 | +40 | +3.1% | 3,488,800 |
2016/12/06 | 1,322 | 1,327 | 1,300 | 1,308 | +15 | +1.2% | 3,392,700 |
2016/12/05 | 1,283 | 1,299 | 1,275 | 1,293 | -20 | -1.5% | 3,032,900 |
2016/12/02 | 1,313 | 1,322 | 1,301 | 1,313 | -5 | -0.4% | 2,707,700 |
2016/12/01 | 1,313 | 1,335 | 1,307 | 1,318 | +72 | +5.8% | 4,633,900 |
2016/11/30 | 1,259 | 1,263 | 1,243 | 1,246 | -18 | -1.4% | 2,882,300 |
2016/11/29 | 1,259 | 1,266 | 1,241 | 1,264 | -9 | -0.7% | 2,652,800 |
2016/11/28 | 1,277 | 1,282 | 1,259 | 1,273 | -16 | -1.2% | 2,309,500 |
2016/11/25 | 1,277 | 1,311 | 1,277 | 1,289 | +25 | +2% | 2,912,800 |
2016/11/24 | 1,249 | 1,269 | 1,247 | 1,264 | +28 | +2.3% | 2,773,900 |
2016/11/22 | 1,239 | 1,244 | 1,224 | 1,236 | -15 | -1.2% | 2,222,000 |
2016/11/21 | 1,260 | 1,262 | 1,245 | 1,251 | +4 | +0.3% | 1,987,000 |
2016/11/18 | 1,250 | 1,262 | 1,247 | 1,247 | +19 | +1.5% | 2,667,200 |
2016/11/17 | 1,229 | 1,238 | 1,218 | 1,228 | -12 | -1% | 2,660,100 |
2016/11/16 | 1,240 | 1,248 | 1,234 | 1,240 | +17 | +1.4% | 2,450,200 |
2016/11/15 | 1,220 | 1,253 | 1,211 | 1,223 | +5 | +0.4% | 2,968,800 |
2016/11/14 | 1,187 | 1,222 | 1,179 | 1,218 | +45 | +3.8% | 3,154,800 |
2016/11/11 | 1,163 | 1,194 | 1,155 | 1,173 | +40 | +3.5% | 4,139,500 |
2016/11/10 | 1,160 | 1,161 | 1,124 | 1,133 | +90 | +8.6% | 4,059,700 |
2016/11/09 | 1,142 | 1,165 | 1,013 | 1,043 | -84 | -7.5% | 5,788,200 |
2016/11/08 | 1,110 | 1,132 | 1,105 | 1,127 | +21 | +1.9% | 2,664,000 |
2016/11/07 | 1,099 | 1,108 | 1,087 | 1,106 | +43 | +4% | 3,213,500 |
2016/11/04 | 1,050 | 1,066 | 1,042 | 1,063 | -3 | -0.3% | 3,689,100 |
2016/11/02 | 1,118 | 1,120 | 1,051 | 1,066 | -96 | -8.3% | 4,860,500 |
2016/11/01 | 1,157 | 1,162 | 1,138 | 1,162 | -4 | -0.3% | 2,484,600 |
2016/10/31 | 1,171 | 1,180 | 1,163 | 1,166 | -8 | -0.7% | 2,684,100 |
2016/10/28 | 1,167 | 1,177 | 1,162 | 1,174 | +17 | +1.5% | 2,644,000 |
2016/10/27 | 1,159 | 1,167 | 1,149 | 1,157 | -4 | -0.3% | 1,373,600 |
2016/10/26 | 1,153 | 1,161 | 1,147 | 1,161 | +5 | +0.4% | 1,318,500 |
2016/10/25 | 1,179 | 1,183 | 1,150 | 1,156 | ±0 | ±0% | 2,508,100 |
2016/10/24 | 1,146 | 1,156 | 1,133 | 1,156 | +16 | +1.4% | 2,484,300 |
2016/10/21 | 1,141 | 1,158 | 1,137 | 1,140 | +9 | +0.8% | 2,525,300 |
2016/10/20 | 1,105 | 1,131 | 1,098 | 1,131 | +24 | +2.2% | 2,174,400 |
2016/10/19 | 1,113 | 1,115 | 1,100 | 1,107 | -1 | -0.1% | 1,303,100 |
2016/10/18 | 1,100 | 1,112 | 1,088 | 1,108 | +7 | +0.6% | 1,348,400 |
2016/10/17 | 1,097 | 1,114 | 1,093 | 1,101 | +5 | +0.5% | 1,672,700 |
2016/10/14 | 1,089 | 1,105 | 1,086 | 1,096 | +7 | +0.6% | 2,697,500 |
2016/10/13 | 1,090 | 1,108 | 1,082 | 1,089 | +5 | +0.5% | 2,679,000 |
2016/10/12 | 1,081 | 1,094 | 1,079 | 1,084 | -30 | -2.7% | 2,506,600 |
2016/10/11 | 1,101 | 1,123 | 1,101 | 1,114 | +13 | +1.2% | 2,142,300 |
2016/10/07 | 1,105 | 1,108 | 1,094 | 1,101 | +4 | +0.4% | 1,741,700 |
2016/10/06 | 1,110 | 1,116 | 1,094 | 1,097 | +10 | +0.9% | 2,529,800 |
1901~
1950
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