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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,505 | 1,530 | 1,502 | 1,529 | +14 | +0.9% | 1,959,000 |
| 2014/12/01 | 1,496 | 1,519 | 1,496 | 1,515 | +20 | +1.3% | 1,442,000 |
| 2014/11/28 | 1,478 | 1,498 | 1,478 | 1,495 | +20 | +1.4% | 1,435,000 |
| 2014/11/27 | 1,502 | 1,503 | 1,468 | 1,475 | -23 | -1.5% | 2,531,000 |
| 2014/11/26 | 1,505 | 1,521 | 1,496 | 1,498 | -4 | -0.3% | 3,323,000 |
| 2014/11/25 | 1,488 | 1,504 | 1,476 | 1,502 | +33 | +2.2% | 3,646,000 |
| 2014/11/21 | 1,468 | 1,473 | 1,441 | 1,469 | +6 | +0.4% | 2,411,000 |
| 2014/11/20 | 1,467 | 1,471 | 1,454 | 1,463 | +13 | +0.9% | 1,611,000 |
| 2014/11/19 | 1,492 | 1,499 | 1,445 | 1,450 | -34 | -2.3% | 3,763,000 |
| 2014/11/18 | 1,469 | 1,488 | 1,464 | 1,484 | +51 | +3.6% | 3,241,000 |
| 2014/11/17 | 1,487 | 1,489 | 1,424 | 1,433 | -64 | -4.3% | 3,206,000 |
| 2014/11/14 | 1,491 | 1,499 | 1,472 | 1,497 | +24 | +1.6% | 3,504,000 |
| 2014/11/13 | 1,473 | 1,480 | 1,459 | 1,473 | +8 | +0.5% | 2,024,000 |
| 2014/11/12 | 1,493 | 1,495 | 1,460 | 1,465 | -21 | -1.4% | 2,507,000 |
| 2014/11/11 | 1,471 | 1,490 | 1,465 | 1,486 | +25 | +1.7% | 2,205,000 |
| 2014/11/10 | 1,452 | 1,466 | 1,449 | 1,461 | -13 | -0.9% | 2,025,000 |
| 2014/11/07 | 1,485 | 1,490 | 1,461 | 1,474 | -9 | -0.6% | 2,676,000 |
| 2014/11/06 | 1,475 | 1,504 | 1,467 | 1,483 | +8 | +0.5% | 4,142,000 |
| 2014/11/05 | 1,452 | 1,479 | 1,438 | 1,475 | +3 | +0.2% | 5,533,000 |
| 2014/11/04 | 1,550 | 1,550 | 1,464 | 1,472 | +49 | +3.4% | 7,315,000 |
| 2014/10/31 | 1,386 | 1,430 | 1,362 | 1,423 | +67 | +4.9% | 6,066,000 |
| 2014/10/30 | 1,349 | 1,378 | 1,344 | 1,356 | -53 | -3.8% | 8,292,000 |
| 2014/10/29 | 1,390 | 1,410 | 1,388 | 1,409 | +41 | +3% | 2,998,000 |
| 2014/10/28 | 1,373 | 1,378 | 1,350 | 1,368 | -17 | -1.2% | 2,588,000 |
| 2014/10/27 | 1,390 | 1,397 | 1,371 | 1,385 | +18 | +1.3% | 2,229,000 |
| 2014/10/24 | 1,389 | 1,390 | 1,360 | 1,367 | +15 | +1.1% | 2,138,000 |
| 2014/10/23 | 1,334 | 1,362 | 1,326 | 1,352 | +5 | +0.4% | 2,731,000 |
| 2014/10/22 | 1,332 | 1,351 | 1,320 | 1,347 | +58 | +4.5% | 3,723,000 |
| 2014/10/21 | 1,360 | 1,362 | 1,282 | 1,289 | -49 | -3.7% | 7,252,000 |
| 2014/10/20 | 1,310 | 1,343 | 1,296 | 1,338 | +83 | +6.6% | 5,251,000 |
| 2014/10/17 | 1,283 | 1,291 | 1,254 | 1,255 | -25 | -2% | 4,712,000 |
| 2014/10/16 | 1,269 | 1,294 | 1,259 | 1,280 | -52 | -3.9% | 6,191,000 |
| 2014/10/15 | 1,315 | 1,334 | 1,306 | 1,332 | +28 | +2.1% | 3,001,000 |
| 2014/10/14 | 1,313 | 1,330 | 1,300 | 1,304 | -52 | -3.8% | 4,307,000 |
| 2014/10/10 | 1,350 | 1,363 | 1,340 | 1,356 | -30 | -2.2% | 3,701,000 |
| 2014/10/09 | 1,439 | 1,446 | 1,382 | 1,386 | -51 | -3.5% | 4,116,000 |
| 2014/10/08 | 1,437 | 1,455 | 1,432 | 1,437 | -45 | -3% | 3,886,000 |
| 2014/10/07 | 1,500 | 1,509 | 1,479 | 1,482 | -34 | -2.2% | 1,534,000 |
| 2014/10/06 | 1,523 | 1,530 | 1,500 | 1,516 | +23 | +1.5% | 2,465,000 |
| 2014/10/03 | 1,475 | 1,499 | 1,470 | 1,493 | +13 | +0.9% | 2,188,000 |
| 2014/10/02 | 1,494 | 1,511 | 1,478 | 1,480 | -37 | -2.4% | 4,322,000 |
| 2014/10/01 | 1,574 | 1,576 | 1,513 | 1,517 | -44 | -2.8% | 3,370,000 |
| 2014/09/30 | 1,590 | 1,595 | 1,550 | 1,561 | -16 | -1% | 2,784,000 |
| 2014/09/29 | 1,594 | 1,595 | 1,571 | 1,577 | +14 | +0.9% | 2,018,000 |
| 2014/09/26 | 1,551 | 1,570 | 1,525 | 1,563 | -45 | -2.8% | 3,271,000 |
| 2014/09/25 | 1,583 | 1,608 | 1,578 | 1,608 | +40 | +2.6% | 3,308,000 |
| 2014/09/24 | 1,535 | 1,570 | 1,531 | 1,568 | +4 | +0.3% | 1,850,000 |
| 2014/09/22 | 1,565 | 1,574 | 1,549 | 1,564 | +6 | +0.4% | 2,054,000 |
| 2014/09/19 | 1,520 | 1,563 | 1,514 | 1,558 | +40 | +2.6% | 2,898,000 |
| 2014/09/18 | 1,503 | 1,523 | 1,489 | 1,518 | +41 | +2.8% | 2,310,000 |
2401～
2450
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
