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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 1,149 | 1,149 | 1,129 | 1,142 | +19 | +1.7% | 1,610,000 |
| 2014/02/07 | 1,128 | 1,128 | 1,106 | 1,123 | +29 | +2.7% | 1,835,000 |
| 2014/02/06 | 1,108 | 1,114 | 1,087 | 1,094 | -7 | -0.6% | 2,603,000 |
| 2014/02/05 | 1,106 | 1,110 | 1,083 | 1,101 | +14 | +1.3% | 3,783,000 |
| 2014/02/04 | 1,120 | 1,126 | 1,083 | 1,087 | -83 | -7.1% | 4,934,000 |
| 2014/02/03 | 1,148 | 1,181 | 1,143 | 1,170 | -5 | -0.4% | 3,446,000 |
| 2014/01/31 | 1,197 | 1,208 | 1,163 | 1,175 | -14 | -1.2% | 2,076,000 |
| 2014/01/30 | 1,194 | 1,206 | 1,181 | 1,189 | -51 | -4.1% | 2,720,000 |
| 2014/01/29 | 1,249 | 1,252 | 1,216 | 1,240 | +19 | +1.6% | 2,743,000 |
| 2014/01/28 | 1,216 | 1,232 | 1,204 | 1,221 | +2 | +0.2% | 2,404,000 |
| 2014/01/27 | 1,203 | 1,230 | 1,197 | 1,219 | -32 | -2.6% | 3,566,000 |
| 2014/01/24 | 1,265 | 1,273 | 1,241 | 1,251 | -40 | -3.1% | 3,155,000 |
| 2014/01/23 | 1,315 | 1,324 | 1,291 | 1,291 | -35 | -2.6% | 2,879,000 |
| 2014/01/22 | 1,326 | 1,335 | 1,305 | 1,326 | +14 | +1.1% | 2,400,000 |
| 2014/01/21 | 1,324 | 1,338 | 1,310 | 1,312 | -9 | -0.7% | 1,643,000 |
| 2014/01/20 | 1,332 | 1,333 | 1,299 | 1,321 | +6 | +0.5% | 1,856,000 |
| 2014/01/17 | 1,320 | 1,324 | 1,297 | 1,315 | -6 | -0.5% | 2,447,000 |
| 2014/01/16 | 1,350 | 1,360 | 1,321 | 1,321 | -17 | -1.3% | 2,484,000 |
| 2014/01/15 | 1,292 | 1,340 | 1,291 | 1,338 | +78 | +6.2% | 2,942,000 |
| 2014/01/14 | 1,264 | 1,284 | 1,252 | 1,260 | -34 | -2.6% | 2,507,000 |
| 2014/01/10 | 1,277 | 1,299 | 1,276 | 1,294 | -1 | -0.1% | 2,353,000 |
| 2014/01/09 | 1,308 | 1,310 | 1,288 | 1,295 | -22 | -1.7% | 1,945,000 |
| 2014/01/08 | 1,270 | 1,318 | 1,270 | 1,317 | +69 | +5.5% | 3,640,000 |
| 2014/01/07 | 1,259 | 1,263 | 1,248 | 1,248 | -24 | -1.9% | 3,090,000 |
| 2014/01/06 | 1,294 | 1,301 | 1,260 | 1,272 | -36 | -2.8% | 2,807,000 |
| 2013/12/30 | 1,321 | 1,322 | 1,292 | 1,308 | -2 | -0.2% | 1,739,000 |
| 2013/12/27 | 1,299 | 1,311 | 1,285 | 1,310 | +14 | +1.1% | 2,042,000 |
| 2013/12/26 | 1,286 | 1,299 | 1,276 | 1,296 | +50 | +4% | 2,809,000 |
| 2013/12/25 | 1,229 | 1,246 | 1,227 | 1,246 | +9 | +0.7% | 1,928,000 |
| 2013/12/24 | 1,229 | 1,247 | 1,227 | 1,237 | +15 | +1.2% | 2,728,000 |
| 2013/12/20 | 1,212 | 1,227 | 1,202 | 1,222 | -9 | -0.7% | 2,737,000 |
| 2013/12/19 | 1,238 | 1,247 | 1,227 | 1,231 | +8 | +0.7% | 3,071,000 |
| 2013/12/18 | 1,202 | 1,224 | 1,198 | 1,223 | +19 | +1.6% | 2,352,000 |
| 2013/12/17 | 1,199 | 1,208 | 1,195 | 1,204 | +24 | +2% | 1,281,000 |
| 2013/12/16 | 1,203 | 1,203 | 1,175 | 1,180 | -33 | -2.7% | 1,718,000 |
| 2013/12/13 | 1,202 | 1,227 | 1,192 | 1,213 | +9 | +0.7% | 5,555,000 |
| 2013/12/12 | 1,178 | 1,207 | 1,176 | 1,204 | +6 | +0.5% | 2,061,000 |
| 2013/12/11 | 1,208 | 1,226 | 1,185 | 1,198 | -32 | -2.6% | 2,923,000 |
| 2013/12/10 | 1,236 | 1,239 | 1,223 | 1,230 | -10 | -0.8% | 1,930,000 |
| 2013/12/09 | 1,220 | 1,242 | 1,216 | 1,240 | +47 | +3.9% | 3,023,000 |
| 2013/12/06 | 1,169 | 1,197 | 1,160 | 1,193 | +31 | +2.7% | 2,471,000 |
| 2013/12/05 | 1,192 | 1,193 | 1,158 | 1,162 | -34 | -2.8% | 2,968,000 |
| 2013/12/04 | 1,218 | 1,224 | 1,189 | 1,196 | -18 | -1.5% | 3,819,000 |
| 2013/12/03 | 1,210 | 1,218 | 1,201 | 1,214 | +9 | +0.7% | 3,241,000 |
| 2013/12/02 | 1,207 | 1,210 | 1,194 | 1,205 | -5 | -0.4% | 1,558,000 |
| 2013/11/29 | 1,216 | 1,218 | 1,187 | 1,210 | -6 | -0.5% | 2,493,000 |
| 2013/11/28 | 1,199 | 1,216 | 1,199 | 1,216 | +28 | +2.4% | 1,956,000 |
| 2013/11/27 | 1,185 | 1,202 | 1,182 | 1,188 | -5 | -0.4% | 1,617,000 |
| 2013/11/26 | 1,185 | 1,203 | 1,182 | 1,193 | +8 | +0.7% | 2,994,000 |
| 2013/11/25 | 1,178 | 1,186 | 1,168 | 1,185 | +26 | +2.2% | 2,671,000 |
2601～
2650
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
