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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 747.3 | 751.7 | 743.6 | 751.7 | +2.5 | +0.3% | 912,200 |
| 2024/08/27 | 746 | 752.4 | 743.1 | 749.2 | +6.1 | +0.8% | 1,176,000 |
| 2024/08/26 | 747 | 747.2 | 735.7 | 743.1 | -9.5 | -1.3% | 1,917,100 |
| 2024/08/23 | 749.6 | 756.2 | 743 | 752.6 | +2.5 | +0.3% | 1,357,400 |
| 2024/08/22 | 754.5 | 754.5 | 743.2 | 750.1 | -4.8 | -0.6% | 1,206,000 |
| 2024/08/21 | 752.4 | 757 | 748 | 754.9 | +5.5 | +0.7% | 1,548,100 |
| 2024/08/20 | 751.9 | 754.2 | 746 | 749.4 | +9.8 | +1.3% | 1,415,300 |
| 2024/08/19 | 758 | 758 | 737.5 | 739.6 | -16 | -2.1% | 2,152,100 |
| 2024/08/16 | 750 | 758 | 748.5 | 755.6 | +21.5 | +2.9% | 1,893,600 |
| 2024/08/15 | 725.3 | 738.5 | 724 | 734.1 | +9.3 | +1.3% | 1,643,600 |
| 2024/08/14 | 725.6 | 728.4 | 717.8 | 724.8 | +6 | +0.8% | 1,945,500 |
| 2024/08/13 | 713.8 | 721.8 | 710.1 | 718.8 | +4.6 | +0.6% | 1,347,400 |
| 2024/08/09 | 722.8 | 727.9 | 703.6 | 714.2 | +6.4 | +0.9% | 2,227,400 |
| 2024/08/08 | 713.7 | 725.5 | 707.4 | 707.8 | -9.7 | -1.4% | 2,116,000 |
| 2024/08/07 | 700 | 737 | 688.4 | 717.5 | +5.7 | +0.8% | 3,502,100 |
| 2024/08/06 | 713.6 | 733 | 694.3 | 711.8 | +31.7 | +4.7% | 3,604,800 |
| 2024/08/05 | 720.3 | 730 | 651.1 | 680.1 | -55.2 | -7.5% | 5,261,800 |
| 2024/08/02 | 733.1 | 741.2 | 725 | 735.3 | -27.8 | -3.6% | 4,511,600 |
| 2024/08/01 | 768 | 774.9 | 756.4 | 763.1 | -32.6 | -4.1% | 3,723,300 |
| 2024/07/31 | 785.5 | 797 | 776.7 | 795.7 | +4.1 | +0.5% | 3,862,300 |
| 2024/07/30 | 821 | 825.5 | 784.3 | 791.6 | +4.6 | +0.6% | 4,385,400 |
| 2024/07/29 | 792.2 | 795.6 | 787 | 787 | +9.8 | +1.3% | 1,941,400 |
| 2024/07/26 | 776 | 783.7 | 771 | 777.2 | +2.7 | +0.3% | 2,156,200 |
| 2024/07/25 | 790 | 790.7 | 773.6 | 774.5 | -18.8 | -2.4% | 2,134,600 |
| 2024/07/24 | 797 | 798.5 | 791.9 | 793.3 | -6.7 | -0.8% | 1,693,400 |
| 2024/07/23 | 795.7 | 801.9 | 795 | 800 | +4.4 | +0.6% | 1,437,800 |
| 2024/07/22 | 806 | 808 | 795.6 | 795.6 | -11.5 | -1.4% | 1,803,500 |
| 2024/07/19 | 815.8 | 815.8 | 801.1 | 807.1 | -8.8 | -1.1% | 1,775,300 |
| 2024/07/18 | 820 | 824.9 | 815.1 | 815.9 | -11.4 | -1.4% | 1,830,400 |
| 2024/07/17 | 824 | 833 | 822.5 | 827.3 | +8.9 | +1.1% | 1,852,400 |
| 2024/07/16 | 819.3 | 823.9 | 813.9 | 818.4 | +0.5 | +0.1% | 1,635,700 |
| 2024/07/12 | 810 | 819.8 | 808.2 | 817.9 | -2.3 | -0.3% | 1,928,900 |
| 2024/07/11 | 815.1 | 823.7 | 813.4 | 820.2 | +11.4 | +1.4% | 1,959,900 |
| 2024/07/10 | 800.1 | 811.8 | 798.6 | 808.8 | +5.6 | +0.7% | 1,942,600 |
| 2024/07/09 | 804 | 806.9 | 798.1 | 803.2 | +2.2 | +0.3% | 1,991,200 |
| 2024/07/08 | 807.8 | 808.7 | 797.3 | 801 | -7.5 | -0.9% | 2,172,700 |
| 2024/07/05 | 812.6 | 816.9 | 804.9 | 808.5 | -8.6 | -1.1% | 1,584,100 |
| 2024/07/04 | 802 | 817.1 | 802 | 817.1 | +15.5 | +1.9% | 1,694,800 |
| 2024/07/03 | 801 | 804.5 | 795.1 | 801.6 | +1 | +0.1% | 1,476,500 |
| 2024/07/02 | 793.7 | 803 | 791.7 | 800.6 | +6.6 | +0.8% | 2,787,200 |
| 2024/07/01 | 793.8 | 797.9 | 787.6 | 794 | +12.3 | +1.6% | 2,177,100 |
| 2024/06/28 | 789.5 | 791.7 | 779 | 781.7 | -5.5 | -0.7% | 2,884,700 |
| 2024/06/27 | 775 | 795 | 774.9 | 787.2 | +8.6 | +1.1% | 4,514,200 |
| 2024/06/26 | 784 | 784.7 | 774.4 | 778.6 | -6.3 | -0.8% | 1,796,400 |
| 2024/06/25 | 777.4 | 786.7 | 776.9 | 784.9 | +10.4 | +1.3% | 1,616,200 |
| 2024/06/24 | 778.3 | 779 | 770.3 | 774.5 | +1.1 | +0.1% | 2,196,200 |
| 2024/06/21 | 768 | 776.4 | 768 | 773.4 | +8.3 | +1.1% | 3,207,900 |
| 2024/06/20 | 763 | 767 | 757.6 | 765.1 | +5.7 | +0.8% | 1,398,200 |
| 2024/06/19 | 757.6 | 764.4 | 755.3 | 759.4 | +2.3 | +0.3% | 1,269,600 |
| 2024/06/18 | 757 | 758.2 | 751.3 | 757.1 | +7.9 | +1.1% | 1,491,100 |
151～
200
件表示中 / 3678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 | 58,400円 | +0.1% | -31.3% | 5.82% | 47.55倍 | 0.44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 |
| ＤＭＧ森精 | 231,700円 | -5.7% | -16.5% | 4.53% | 16.43倍 | 1.04倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 95,300円 | -1.7% | -62.8% | 5.25% | 60.66倍 | 0.39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 |
| アマノ | 370,200円 | +4.7% | +5.5% | 3.92% | 18.20倍 | 2.02倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ハーモニック | 291,300円 | -3.2% | - | 0.69% | 76.84倍 | 3.42倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
