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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,483 | 1,489 | 1,453 | 1,458 | +5 | +0.3% | 2,642,500 |
| 2017/04/21 | 1,446 | 1,457 | 1,431 | 1,453 | +29 | +2% | 3,248,400 |
| 2017/04/20 | 1,423 | 1,453 | 1,423 | 1,424 | -1 | -0.1% | 3,356,000 |
| 2017/04/19 | 1,419 | 1,438 | 1,416 | 1,425 | -4 | -0.3% | 2,436,800 |
| 2017/04/18 | 1,450 | 1,464 | 1,417 | 1,429 | +3 | +0.2% | 2,648,000 |
| 2017/04/17 | 1,426 | 1,436 | 1,404 | 1,426 | -16 | -1.1% | 2,855,500 |
| 2017/04/14 | 1,475 | 1,478 | 1,438 | 1,442 | -18 | -1.2% | 3,897,800 |
| 2017/04/13 | 1,420 | 1,467 | 1,417 | 1,460 | -5 | -0.3% | 4,506,000 |
| 2017/04/12 | 1,459 | 1,479 | 1,452 | 1,465 | -15 | -1% | 4,209,000 |
| 2017/04/11 | 1,481 | 1,501 | 1,474 | 1,480 | -37 | -2.4% | 3,307,600 |
| 2017/04/10 | 1,496 | 1,526 | 1,488 | 1,517 | +31 | +2.1% | 2,752,300 |
| 2017/04/07 | 1,500 | 1,511 | 1,471 | 1,486 | +5 | +0.3% | 4,920,400 |
| 2017/04/06 | 1,510 | 1,519 | 1,477 | 1,481 | -45 | -2.9% | 6,425,700 |
| 2017/04/05 | 1,563 | 1,569 | 1,514 | 1,526 | -14 | -0.9% | 5,869,400 |
| 2017/04/04 | 1,545 | 1,568 | 1,522 | 1,540 | -32 | -2% | 3,346,300 |
| 2017/04/03 | 1,588 | 1,592 | 1,561 | 1,572 | -20 | -1.3% | 3,246,100 |
| 2017/03/31 | 1,623 | 1,640 | 1,592 | 1,592 | -13 | -0.8% | 3,118,600 |
| 2017/03/30 | 1,610 | 1,629 | 1,604 | 1,605 | -17 | -1% | 2,237,800 |
| 2017/03/29 | 1,654 | 1,663 | 1,616 | 1,622 | -17 | -1% | 2,058,200 |
| 2017/03/28 | 1,643 | 1,648 | 1,622 | 1,639 | +36 | +2.2% | 2,253,200 |
| 2017/03/27 | 1,605 | 1,619 | 1,587 | 1,603 | -34 | -2.1% | 2,381,800 |
| 2017/03/24 | 1,613 | 1,649 | 1,608 | 1,637 | +22 | +1.4% | 2,545,800 |
| 2017/03/23 | 1,624 | 1,638 | 1,611 | 1,615 | -14 | -0.9% | 3,036,800 |
| 2017/03/22 | 1,624 | 1,659 | 1,622 | 1,629 | -75 | -4.4% | 4,101,600 |
| 2017/03/21 | 1,693 | 1,712 | 1,667 | 1,704 | -26 | -1.5% | 4,466,600 |
| 2017/03/17 | 1,711 | 1,739 | 1,707 | 1,730 | -1 | -0.1% | 3,723,400 |
| 2017/03/16 | 1,687 | 1,735 | 1,674 | 1,731 | +18 | +1.1% | 2,389,300 |
| 2017/03/15 | 1,721 | 1,721 | 1,702 | 1,713 | -9 | -0.5% | 1,662,100 |
| 2017/03/14 | 1,715 | 1,728 | 1,695 | 1,722 | +12 | +0.7% | 1,933,600 |
| 2017/03/13 | 1,718 | 1,724 | 1,704 | 1,710 | -16 | -0.9% | 1,614,300 |
| 2017/03/10 | 1,700 | 1,727 | 1,698 | 1,726 | +39 | +2.3% | 3,987,700 |
| 2017/03/09 | 1,677 | 1,696 | 1,672 | 1,687 | +23 | +1.4% | 1,659,200 |
| 2017/03/08 | 1,677 | 1,683 | 1,660 | 1,664 | -28 | -1.7% | 2,597,200 |
| 2017/03/07 | 1,687 | 1,704 | 1,678 | 1,692 | +5 | +0.3% | 2,244,700 |
| 2017/03/06 | 1,662 | 1,705 | 1,651 | 1,687 | +26 | +1.6% | 2,770,900 |
| 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 |
2051～
2100
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
