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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,540 | 1,551 | 1,528 | 1,534 | +5 | +0.3% | 2,658,000 |
| 2015/02/17 | 1,530 | 1,542 | 1,518 | 1,529 | -2 | -0.1% | 2,369,000 |
| 2015/02/16 | 1,536 | 1,550 | 1,512 | 1,531 | +27 | +1.8% | 3,943,000 |
| 2015/02/13 | 1,510 | 1,514 | 1,492 | 1,504 | +15 | +1% | 3,571,000 |
| 2015/02/12 | 1,487 | 1,504 | 1,479 | 1,489 | +32 | +2.2% | 3,128,000 |
| 2015/02/10 | 1,479 | 1,488 | 1,451 | 1,457 | -15 | -1% | 2,285,000 |
| 2015/02/09 | 1,474 | 1,480 | 1,463 | 1,472 | +32 | +2.2% | 2,359,000 |
| 2015/02/06 | 1,444 | 1,457 | 1,436 | 1,440 | +14 | +1% | 2,051,000 |
| 2015/02/05 | 1,456 | 1,456 | 1,423 | 1,426 | -33 | -2.3% | 2,906,000 |
| 2015/02/04 | 1,484 | 1,485 | 1,454 | 1,459 | -8 | -0.5% | 4,164,000 |
| 2015/02/03 | 1,480 | 1,497 | 1,454 | 1,467 | +87 | +6.3% | 6,237,000 |
| 2015/02/02 | 1,367 | 1,389 | 1,365 | 1,380 | -17 | -1.2% | 2,335,000 |
| 2015/01/30 | 1,421 | 1,432 | 1,392 | 1,397 | -2 | -0.1% | 2,453,000 |
| 2015/01/29 | 1,406 | 1,423 | 1,396 | 1,399 | -30 | -2.1% | 1,983,000 |
| 2015/01/28 | 1,408 | 1,435 | 1,408 | 1,429 | -12 | -0.8% | 1,881,000 |
| 2015/01/27 | 1,429 | 1,442 | 1,425 | 1,441 | +32 | +2.3% | 1,641,000 |
| 2015/01/26 | 1,395 | 1,410 | 1,389 | 1,409 | -9 | -0.6% | 1,335,000 |
| 2015/01/23 | 1,418 | 1,430 | 1,413 | 1,418 | +18 | +1.3% | 2,003,000 |
| 2015/01/22 | 1,391 | 1,409 | 1,384 | 1,400 | +18 | +1.3% | 2,729,000 |
| 2015/01/21 | 1,391 | 1,400 | 1,375 | 1,382 | -13 | -0.9% | 2,464,000 |
| 2015/01/20 | 1,359 | 1,396 | 1,356 | 1,395 | +33 | +2.4% | 1,882,000 |
| 2015/01/19 | 1,362 | 1,367 | 1,347 | 1,362 | +19 | +1.4% | 1,974,000 |
| 2015/01/16 | 1,333 | 1,349 | 1,322 | 1,343 | -10 | -0.7% | 2,847,000 |
| 2015/01/15 | 1,353 | 1,367 | 1,344 | 1,353 | +11 | +0.8% | 2,251,000 |
| 2015/01/14 | 1,345 | 1,360 | 1,337 | 1,342 | -25 | -1.8% | 1,846,000 |
| 2015/01/13 | 1,364 | 1,368 | 1,333 | 1,367 | -19 | -1.4% | 2,262,000 |
| 2015/01/09 | 1,410 | 1,414 | 1,382 | 1,386 | -12 | -0.9% | 2,719,000 |
| 2015/01/08 | 1,390 | 1,404 | 1,381 | 1,398 | +32 | +2.3% | 1,984,000 |
| 2015/01/07 | 1,381 | 1,391 | 1,363 | 1,366 | -15 | -1.1% | 2,765,000 |
| 2015/01/06 | 1,394 | 1,399 | 1,381 | 1,381 | -54 | -3.8% | 2,557,000 |
| 2015/01/05 | 1,438 | 1,445 | 1,415 | 1,435 | -7 | -0.5% | 1,737,000 |
| 2014/12/30 | 1,462 | 1,469 | 1,442 | 1,442 | -25 | -1.7% | 1,293,000 |
| 2014/12/29 | 1,489 | 1,489 | 1,442 | 1,467 | -13 | -0.9% | 1,837,000 |
| 2014/12/26 | 1,472 | 1,486 | 1,471 | 1,480 | +14 | +1% | 1,023,000 |
| 2014/12/25 | 1,461 | 1,473 | 1,460 | 1,466 | -3 | -0.2% | 1,111,000 |
| 2014/12/24 | 1,475 | 1,479 | 1,462 | 1,469 | +13 | +0.9% | 2,642,000 |
| 2014/12/22 | 1,487 | 1,489 | 1,446 | 1,456 | -24 | -1.6% | 3,459,000 |
| 2014/12/19 | 1,509 | 1,509 | 1,463 | 1,480 | +9 | +0.6% | 4,550,000 |
| 2014/12/18 | 1,450 | 1,496 | 1,446 | 1,471 | +69 | +4.9% | 6,451,000 |
| 2014/12/17 | 1,378 | 1,409 | 1,377 | 1,402 | +9 | +0.6% | 2,934,000 |
| 2014/12/16 | 1,397 | 1,403 | 1,380 | 1,393 | -18 | -1.3% | 3,492,000 |
| 2014/12/15 | 1,415 | 1,436 | 1,406 | 1,411 | -48 | -3.3% | 3,317,000 |
| 2014/12/12 | 1,453 | 1,480 | 1,452 | 1,459 | +20 | +1.4% | 4,738,000 |
| 2014/12/11 | 1,415 | 1,447 | 1,415 | 1,439 | -14 | -1% | 3,393,000 |
| 2014/12/10 | 1,474 | 1,482 | 1,438 | 1,453 | -51 | -3.4% | 3,724,000 |
| 2014/12/09 | 1,519 | 1,533 | 1,499 | 1,504 | -39 | -2.5% | 2,379,000 |
| 2014/12/08 | 1,570 | 1,570 | 1,537 | 1,543 | -6 | -0.4% | 2,544,000 |
| 2014/12/05 | 1,540 | 1,549 | 1,517 | 1,549 | +24 | +1.6% | 2,478,000 |
| 2014/12/04 | 1,534 | 1,535 | 1,515 | 1,525 | +23 | +1.5% | 2,248,000 |
| 2014/12/03 | 1,530 | 1,537 | 1,502 | 1,502 | -27 | -1.8% | 2,834,000 |
2351～
2400
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
