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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 778.3 | 779 | 770.3 | 774.5 | +1.1 | +0.1% | 2,196,200 |
| 2024/06/21 | 768 | 776.4 | 768 | 773.4 | +8.3 | +1.1% | 3,207,900 |
| 2024/06/20 | 763 | 767 | 757.6 | 765.1 | +5.7 | +0.8% | 1,398,200 |
| 2024/06/19 | 757.6 | 764.4 | 755.3 | 759.4 | +2.3 | +0.3% | 1,269,600 |
| 2024/06/18 | 757 | 758.2 | 751.3 | 757.1 | +7.9 | +1.1% | 1,491,100 |
| 2024/06/17 | 754.1 | 754.4 | 740 | 749.2 | -9.3 | -1.2% | 2,065,900 |
| 2024/06/14 | 752.9 | 760.6 | 752 | 758.5 | +2.7 | +0.4% | 2,418,500 |
| 2024/06/13 | 762.2 | 764 | 753.1 | 755.8 | -6 | -0.8% | 1,872,200 |
| 2024/06/12 | 750 | 763 | 749 | 761.8 | +10.8 | +1.4% | 2,091,400 |
| 2024/06/11 | 753.5 | 755.5 | 750.6 | 751 | -0.9 | -0.1% | 1,811,000 |
| 2024/06/10 | 742 | 754.2 | 741.9 | 751.9 | +12.1 | +1.6% | 1,807,000 |
| 2024/06/07 | 739 | 743.8 | 738 | 739.8 | -1.5 | -0.2% | 2,862,000 |
| 2024/06/06 | 749.7 | 750.8 | 736.8 | 741.3 | -8.4 | -1.1% | 3,771,700 |
| 2024/06/05 | 756 | 756.8 | 747.5 | 749.7 | -25.6 | -3.3% | 3,647,500 |
| 2024/06/04 | 770.1 | 775.8 | 764 | 775.3 | -3 | -0.4% | 2,674,200 |
| 2024/06/03 | 778 | 792.8 | 777 | 778.3 | +8.4 | +1.1% | 2,718,300 |
| 2024/05/31 | 762.5 | 771.1 | 760.9 | 769.9 | +13.4 | +1.8% | 2,843,600 |
| 2024/05/30 | 752.5 | 758.4 | 744.2 | 756.5 | -1.9 | -0.3% | 3,357,200 |
| 2024/05/29 | 762.8 | 763.3 | 754.1 | 758.4 | -0.3 | ±0% | 2,338,600 |
| 2024/05/28 | 754 | 760.9 | 752.3 | 758.7 | +0.9 | +0.1% | 1,605,400 |
| 2024/05/27 | 763 | 763.4 | 752.7 | 757.8 | -4 | -0.5% | 2,265,700 |
| 2024/05/24 | 759 | 763.2 | 750.5 | 761.8 | -7.4 | -1% | 2,012,800 |
| 2024/05/23 | 764.1 | 771 | 753 | 769.2 | +8 | +1.1% | 2,560,900 |
| 2024/05/22 | 762 | 767 | 758.4 | 761.2 | -9.2 | -1.2% | 3,741,100 |
| 2024/05/21 | 779 | 785.8 | 769.5 | 770.4 | -8.6 | -1.1% | 2,862,300 |
| 2024/05/20 | 779.6 | 789.6 | 778.5 | 779 | +1 | +0.1% | 2,180,800 |
| 2024/05/17 | 770 | 779.2 | 766.1 | 778 | +2.1 | +0.3% | 3,247,200 |
| 2024/05/16 | 791.3 | 794.6 | 772.1 | 775.9 | -30.3 | -3.8% | 3,473,600 |
| 2024/05/15 | 821.5 | 823.8 | 805.3 | 806.2 | -12.8 | -1.6% | 1,621,000 |
| 2024/05/14 | 820 | 821.2 | 812.5 | 819 | -6.3 | -0.8% | 1,695,300 |
| 2024/05/13 | 827.3 | 833.2 | 813.7 | 825.3 | -2.7 | -0.3% | 2,036,800 |
| 2024/05/10 | 839.2 | 849.7 | 818.2 | 828 | -41.2 | -4.7% | 5,332,500 |
| 2024/05/09 | 867 | 880.6 | 859.5 | 869.2 | +2.6 | +0.3% | 2,186,000 |
| 2024/05/08 | 853.4 | 871 | 846 | 866.6 | +10.7 | +1.3% | 2,244,300 |
| 2024/05/07 | 853.2 | 857.5 | 847 | 855.9 | +10.3 | +1.2% | 1,494,200 |
| 2024/05/02 | 852.5 | 858 | 844 | 845.6 | -15.5 | -1.8% | 1,315,900 |
| 2024/05/01 | 855 | 864 | 851.3 | 861.1 | -7 | -0.8% | 1,834,400 |
| 2024/04/30 | 863.4 | 871.2 | 858.7 | 868.1 | +16.3 | +1.9% | 1,570,000 |
| 2024/04/26 | 858 | 863.9 | 845.5 | 851.8 | -12.9 | -1.5% | 2,374,600 |
| 2024/04/25 | 874.1 | 876 | 864.6 | 864.7 | -14.3 | -1.6% | 1,001,800 |
| 2024/04/24 | 862.8 | 879 | 862.8 | 879 | +14 | +1.6% | 1,520,500 |
| 2024/04/23 | 864.1 | 869.5 | 857.8 | 865 | -2.9 | -0.3% | 1,327,900 |
| 2024/04/22 | 870 | 871.3 | 862 | 867.9 | +11.7 | +1.4% | 1,350,700 |
| 2024/04/19 | 868.8 | 870.4 | 848.6 | 856.2 | -15.1 | -1.7% | 1,786,500 |
| 2024/04/18 | 858.9 | 875.9 | 852.6 | 871.3 | +12.1 | +1.4% | 1,518,600 |
| 2024/04/17 | 878.8 | 879.5 | 854 | 859.2 | -19.3 | -2.2% | 1,951,400 |
| 2024/04/16 | 888.5 | 892.8 | 873.6 | 878.5 | -7.8 | -0.9% | 1,926,900 |
| 2024/04/15 | 880.2 | 886.3 | 872 | 886.3 | -1.4 | -0.2% | 1,933,200 |
| 2024/04/12 | 891.8 | 894 | 884 | 887.7 | -4.6 | -0.5% | 1,789,600 |
| 2024/04/11 | 883.3 | 894 | 880.4 | 892.3 | -0.7 | -0.1% | 1,386,100 |
201～
250
件表示中 / 3683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 | 59,100円 | +0.1% | -31.3% | 5.75% | 48.13倍 | 0.45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 |
| ＤＭＧ森精 | 236,500円 | -5.7% | -16.5% | 4.44% | 16.77倍 | 1.07倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87倍 | 0.39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 |
| オルガノ | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68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 |
| アマノ | 382,100円 | +4.7% | +5.5% | 3.79% | 18.78倍 | 2.09倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
