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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,372 | 1,385 | 1,351 | 1,356 | -17 | -1.2% | 1,503,000 |
| 2014/07/04 | 1,362 | 1,381 | 1,361 | 1,373 | +27 | +2% | 2,304,000 |
| 2014/07/03 | 1,374 | 1,378 | 1,342 | 1,346 | -11 | -0.8% | 1,938,000 |
| 2014/07/02 | 1,377 | 1,383 | 1,352 | 1,357 | -4 | -0.3% | 1,835,000 |
| 2014/07/01 | 1,331 | 1,365 | 1,319 | 1,361 | +44 | +3.3% | 2,876,000 |
| 2014/06/30 | 1,307 | 1,323 | 1,291 | 1,317 | +24 | +1.9% | 2,508,000 |
| 2014/06/27 | 1,323 | 1,325 | 1,286 | 1,293 | -35 | -2.6% | 2,188,000 |
| 2014/06/26 | 1,335 | 1,336 | 1,317 | 1,328 | +4 | +0.3% | 1,925,000 |
| 2014/06/25 | 1,326 | 1,334 | 1,323 | 1,324 | -23 | -1.7% | 1,763,000 |
| 2014/06/24 | 1,326 | 1,349 | 1,318 | 1,347 | -2 | -0.1% | 1,683,000 |
| 2014/06/23 | 1,338 | 1,349 | 1,334 | 1,349 | +15 | +1.1% | 2,115,000 |
| 2014/06/20 | 1,323 | 1,343 | 1,319 | 1,334 | +14 | +1.1% | 2,967,000 |
| 2014/06/19 | 1,316 | 1,329 | 1,301 | 1,320 | +14 | +1.1% | 3,514,000 |
| 2014/06/18 | 1,295 | 1,306 | 1,291 | 1,306 | +18 | +1.4% | 1,685,000 |
| 2014/06/17 | 1,279 | 1,301 | 1,279 | 1,288 | +9 | +0.7% | 1,756,000 |
| 2014/06/16 | 1,288 | 1,288 | 1,268 | 1,279 | -26 | -2% | 2,119,000 |
| 2014/06/13 | 1,281 | 1,308 | 1,274 | 1,305 | -5 | -0.4% | 3,446,000 |
| 2014/06/12 | 1,296 | 1,310 | 1,281 | 1,310 | +6 | +0.5% | 2,006,000 |
| 2014/06/11 | 1,287 | 1,304 | 1,286 | 1,304 | +12 | +0.9% | 1,681,000 |
| 2014/06/10 | 1,300 | 1,303 | 1,284 | 1,292 | -2 | -0.2% | 2,022,000 |
| 2014/06/09 | 1,314 | 1,315 | 1,291 | 1,294 | -13 | -1% | 1,501,000 |
| 2014/06/06 | 1,314 | 1,314 | 1,297 | 1,307 | +6 | +0.5% | 1,967,000 |
| 2014/06/05 | 1,297 | 1,303 | 1,286 | 1,301 | +10 | +0.8% | 2,073,000 |
| 2014/06/04 | 1,303 | 1,305 | 1,278 | 1,291 | +14 | +1.1% | 2,374,000 |
| 2014/06/03 | 1,297 | 1,299 | 1,272 | 1,277 | +6 | +0.5% | 2,514,000 |
| 2014/06/02 | 1,253 | 1,276 | 1,253 | 1,271 | +41 | +3.3% | 2,999,000 |
| 2014/05/30 | 1,236 | 1,244 | 1,226 | 1,230 | -12 | -1% | 1,922,000 |
| 2014/05/29 | 1,220 | 1,247 | 1,217 | 1,242 | +14 | +1.1% | 2,278,000 |
| 2014/05/28 | 1,215 | 1,234 | 1,208 | 1,228 | +24 | +2% | 2,083,000 |
| 2014/05/27 | 1,199 | 1,218 | 1,197 | 1,204 | +5 | +0.4% | 1,647,000 |
| 2014/05/26 | 1,210 | 1,219 | 1,186 | 1,199 | +11 | +0.9% | 1,852,000 |
| 2014/05/23 | 1,165 | 1,196 | 1,163 | 1,188 | +38 | +3.3% | 2,855,000 |
| 2014/05/22 | 1,133 | 1,153 | 1,116 | 1,150 | +38 | +3.4% | 1,862,000 |
| 2014/05/21 | 1,096 | 1,120 | 1,093 | 1,112 | +4 | +0.4% | 1,509,000 |
| 2014/05/20 | 1,120 | 1,120 | 1,100 | 1,108 | -6 | -0.5% | 1,274,000 |
| 2014/05/19 | 1,135 | 1,138 | 1,114 | 1,114 | -15 | -1.3% | 1,489,000 |
| 2014/05/16 | 1,129 | 1,139 | 1,110 | 1,129 | -20 | -1.7% | 2,168,000 |
| 2014/05/15 | 1,134 | 1,154 | 1,129 | 1,149 | +2 | +0.2% | 2,632,000 |
| 2014/05/14 | 1,147 | 1,154 | 1,137 | 1,147 | -4 | -0.3% | 1,906,000 |
| 2014/05/13 | 1,167 | 1,172 | 1,142 | 1,151 | +6 | +0.5% | 2,719,000 |
| 2014/05/12 | 1,164 | 1,164 | 1,129 | 1,145 | +101 | +9.7% | 5,058,000 |
| 2014/05/09 | 1,040 | 1,059 | 1,036 | 1,044 | -4 | -0.4% | 1,799,000 |
| 2014/05/08 | 1,051 | 1,062 | 1,045 | 1,048 | +9 | +0.9% | 1,710,000 |
| 2014/05/07 | 1,076 | 1,079 | 1,039 | 1,039 | -53 | -4.9% | 2,239,000 |
| 2014/05/02 | 1,095 | 1,100 | 1,086 | 1,092 | -14 | -1.3% | 1,390,000 |
| 2014/05/01 | 1,086 | 1,106 | 1,084 | 1,106 | +31 | +2.9% | 1,656,000 |
| 2014/04/30 | 1,087 | 1,100 | 1,071 | 1,075 | -20 | -1.8% | 2,786,000 |
| 2014/04/28 | 1,109 | 1,113 | 1,093 | 1,095 | -26 | -2.3% | 1,995,000 |
| 2014/04/25 | 1,125 | 1,137 | 1,115 | 1,121 | ±0 | ±0% | 2,275,000 |
| 2014/04/24 | 1,126 | 1,138 | 1,117 | 1,121 | -6 | -0.5% | 2,016,000 |
2501～
2550
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
