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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,475 | 1,475 | 1,441 | 1,459 | -20 | -1.4% | 4,390,700 |
| 2017/07/05 | 1,464 | 1,479 | 1,453 | 1,479 | +34 | +2.4% | 3,935,000 |
| 2017/07/04 | 1,449 | 1,477 | 1,437 | 1,445 | +18 | +1.3% | 5,458,200 |
| 2017/07/03 | 1,404 | 1,431 | 1,403 | 1,427 | +24 | +1.7% | 3,374,800 |
| 2017/06/30 | 1,367 | 1,403 | 1,363 | 1,403 | +29 | +2.1% | 4,671,600 |
| 2017/06/29 | 1,370 | 1,377 | 1,365 | 1,374 | +8 | +0.6% | 2,920,700 |
| 2017/06/28 | 1,389 | 1,389 | 1,358 | 1,366 | -36 | -2.6% | 4,658,200 |
| 2017/06/27 | 1,402 | 1,414 | 1,398 | 1,402 | +13 | +0.9% | 2,670,400 |
| 2017/06/26 | 1,396 | 1,406 | 1,387 | 1,389 | -10 | -0.7% | 1,393,600 |
| 2017/06/23 | 1,405 | 1,414 | 1,397 | 1,399 | ±0 | ±0% | 1,757,700 |
| 2017/06/22 | 1,393 | 1,404 | 1,386 | 1,399 | -4 | -0.3% | 2,971,100 |
| 2017/06/21 | 1,416 | 1,420 | 1,398 | 1,403 | -26 | -1.8% | 3,268,700 |
| 2017/06/20 | 1,420 | 1,446 | 1,414 | 1,429 | +36 | +2.6% | 4,346,200 |
| 2017/06/19 | 1,380 | 1,397 | 1,374 | 1,393 | +11 | +0.8% | 2,558,800 |
| 2017/06/16 | 1,348 | 1,390 | 1,348 | 1,382 | +37 | +2.8% | 5,902,500 |
| 2017/06/15 | 1,371 | 1,374 | 1,345 | 1,345 | -33 | -2.4% | 3,153,100 |
| 2017/06/14 | 1,400 | 1,404 | 1,377 | 1,378 | +5 | +0.4% | 3,347,900 |
| 2017/06/13 | 1,367 | 1,378 | 1,356 | 1,373 | +3 | +0.2% | 2,297,700 |
| 2017/06/12 | 1,380 | 1,400 | 1,367 | 1,370 | -11 | -0.8% | 2,139,100 |
| 2017/06/09 | 1,359 | 1,398 | 1,353 | 1,381 | +22 | +1.6% | 4,054,100 |
| 2017/06/08 | 1,368 | 1,382 | 1,359 | 1,359 | -9 | -0.7% | 2,992,700 |
| 2017/06/07 | 1,351 | 1,390 | 1,351 | 1,368 | +17 | +1.3% | 4,188,600 |
| 2017/06/06 | 1,374 | 1,379 | 1,350 | 1,351 | -41 | -2.9% | 3,369,000 |
| 2017/06/05 | 1,436 | 1,436 | 1,389 | 1,392 | -53 | -3.7% | 4,247,700 |
| 2017/06/02 | 1,368 | 1,450 | 1,366 | 1,445 | +101 | +7.5% | 9,962,600 |
| 2017/06/01 | 1,329 | 1,352 | 1,328 | 1,344 | +24 | +1.8% | 3,522,000 |
| 2017/05/31 | 1,333 | 1,336 | 1,314 | 1,320 | -19 | -1.4% | 8,321,100 |
| 2017/05/30 | 1,331 | 1,345 | 1,320 | 1,339 | ±0 | ±0% | 4,731,600 |
| 2017/05/29 | 1,340 | 1,348 | 1,331 | 1,339 | -12 | -0.9% | 3,124,500 |
| 2017/05/26 | 1,376 | 1,376 | 1,346 | 1,351 | -26 | -1.9% | 3,235,000 |
| 2017/05/25 | 1,385 | 1,388 | 1,366 | 1,377 | -5 | -0.4% | 3,150,600 |
| 2017/05/24 | 1,384 | 1,393 | 1,369 | 1,382 | +20 | +1.5% | 2,570,300 |
| 2017/05/23 | 1,385 | 1,388 | 1,357 | 1,362 | -26 | -1.9% | 4,060,500 |
| 2017/05/22 | 1,400 | 1,400 | 1,387 | 1,388 | +3 | +0.2% | 2,559,900 |
| 2017/05/19 | 1,382 | 1,388 | 1,364 | 1,385 | +13 | +0.9% | 3,637,700 |
| 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 |
2001～
2050
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
