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 |
---|---|---|---|---|---|---|---|
2015/07/14 | 1,750 | 1,782 | 1,742 | 1,748 | +38 | +2.2% | 2,488,800 |
2015/07/13 | 1,724 | 1,739 | 1,691 | 1,710 | -10 | -0.6% | 2,999,400 |
2015/07/10 | 1,712 | 1,730 | 1,686 | 1,720 | +16 | +0.9% | 3,257,300 |
2015/07/09 | 1,651 | 1,708 | 1,620 | 1,704 | +4 | +0.2% | 4,642,400 |
2015/07/08 | 1,777 | 1,787 | 1,700 | 1,700 | -77 | -4.3% | 5,806,200 |
2015/07/07 | 1,856 | 1,859 | 1,769 | 1,777 | -68 | -3.7% | 5,198,000 |
2015/07/06 | 1,843 | 1,867 | 1,832 | 1,845 | -37 | -2% | 2,337,000 |
2015/07/03 | 1,900 | 1,909 | 1,858 | 1,882 | -32 | -1.7% | 2,774,800 |
2015/07/02 | 1,907 | 1,925 | 1,893 | 1,914 | +20 | +1.1% | 1,818,500 |
2015/07/01 | 1,900 | 1,905 | 1,887 | 1,894 | +3 | +0.2% | 1,411,700 |
2015/06/30 | 1,889 | 1,894 | 1,869 | 1,891 | -6 | -0.3% | 2,337,800 |
2015/06/29 | 1,908 | 1,936 | 1,894 | 1,897 | -89 | -4.5% | 2,867,600 |
2015/06/26 | 1,993 | 1,996 | 1,965 | 1,986 | -10 | -0.5% | 2,042,600 |
2015/06/25 | 2,016 | 2,030 | 1,986 | 1,996 | +12 | +0.6% | 3,211,700 |
2015/06/24 | 1,978 | 2,017 | 1,970 | 1,984 | +2 | +0.1% | 2,735,400 |
2015/06/23 | 1,960 | 1,983 | 1,947 | 1,982 | +32 | +1.6% | 3,232,400 |
2015/06/22 | 1,946 | 1,968 | 1,930 | 1,950 | -4 | -0.2% | 1,868,700 |
2015/06/19 | 1,951 | 1,961 | 1,933 | 1,954 | +22 | +1.1% | 2,813,000 |
2015/06/18 | 1,964 | 1,964 | 1,932 | 1,932 | -44 | -2.2% | 2,053,600 |
2015/06/17 | 1,975 | 1,995 | 1,965 | 1,976 | +24 | +1.2% | 3,379,000 |
2015/06/16 | 1,952 | 1,966 | 1,928 | 1,952 | -6 | -0.3% | 3,349,400 |
2015/06/15 | 1,946 | 1,962 | 1,942 | 1,958 | -11 | -0.6% | 2,522,500 |
2015/06/12 | 1,947 | 1,982 | 1,946 | 1,969 | -27 | -1.4% | 5,884,900 |
2015/06/11 | 2,000 | 2,011 | 1,983 | 1,996 | +16 | +0.8% | 2,258,200 |
2015/06/10 | 2,000 | 2,011 | 1,972 | 1,980 | -23 | -1.1% | 2,218,800 |
2015/06/09 | 2,034 | 2,040 | 2,001 | 2,003 | -54 | -2.6% | 1,983,200 |
2015/06/08 | 2,084 | 2,085 | 2,035 | 2,057 | -33 | -1.6% | 2,231,900 |
2015/06/05 | 2,081 | 2,093 | 2,066 | 2,090 | +1 | ±0% | 1,346,700 |
2015/06/04 | 2,105 | 2,114 | 2,081 | 2,089 | -1 | ±0% | 1,771,100 |
2015/06/03 | 2,083 | 2,101 | 2,067 | 2,090 | -9 | -0.4% | 2,277,100 |
2015/06/02 | 2,093 | 2,120 | 2,088 | 2,099 | +30 | +1.4% | 2,171,300 |
2015/06/01 | 2,026 | 2,069 | 2,020 | 2,069 | +18 | +0.9% | 1,655,400 |
2015/05/29 | 2,031 | 2,063 | 2,020 | 2,051 | +12 | +0.6% | 2,755,800 |
2015/05/28 | 2,050 | 2,065 | 2,033 | 2,039 | +8 | +0.4% | 2,030,300 |
2015/05/27 | 2,006 | 2,041 | 2,005 | 2,031 | +13 | +0.6% | 1,385,900 |
2015/05/26 | 2,015 | 2,024 | 1,998 | 2,018 | +6 | +0.3% | 1,097,900 |
2015/05/25 | 2,006 | 2,022 | 1,996 | 2,012 | +6 | +0.3% | 1,676,600 |
2015/05/22 | 2,010 | 2,019 | 1,995 | 2,006 | +19 | +1% | 1,562,700 |
2015/05/21 | 1,981 | 2,019 | 1,976 | 1,987 | +19 | +1% | 2,447,700 |
2015/05/20 | 1,954 | 1,974 | 1,941 | 1,968 | +28 | +1.4% | 2,394,700 |
2015/05/19 | 1,948 | 1,964 | 1,939 | 1,940 | -8 | -0.4% | 1,873,300 |
2015/05/18 | 1,933 | 1,948 | 1,911 | 1,948 | +8 | +0.4% | 1,596,100 |
2015/05/15 | 1,951 | 1,958 | 1,932 | 1,940 | +9 | +0.5% | 1,813,900 |
2015/05/14 | 1,940 | 1,958 | 1,921 | 1,931 | -8 | -0.4% | 2,532,200 |
2015/05/13 | 1,935 | 1,943 | 1,892 | 1,939 | +4 | +0.2% | 2,696,900 |
2015/05/12 | 1,954 | 1,958 | 1,922 | 1,935 | +41 | +2.2% | 3,027,700 |
2015/05/11 | 1,869 | 1,907 | 1,858 | 1,894 | +64 | +3.5% | 2,254,900 |
2015/05/08 | 1,809 | 1,836 | 1,805 | 1,830 | +10 | +0.5% | 1,769,300 |
2015/05/07 | 1,840 | 1,848 | 1,815 | 1,820 | -39 | -2.1% | 2,642,100 |
2015/05/01 | 1,866 | 1,893 | 1,834 | 1,859 | -27 | -1.4% | 2,827,100 |
2251~
2300
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