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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,175 | 1,180 | 1,150 | 1,159 | +4 | +0.3% | 3,158,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,134 | 1,155 | +30 | +2.7% | 3,643,000 |
| 2013/11/20 | 1,133 | 1,138 | 1,121 | 1,125 | ±0 | ±0% | 3,151,000 |
| 2013/11/19 | 1,099 | 1,130 | 1,096 | 1,125 | +18 | +1.6% | 3,608,000 |
| 2013/11/18 | 1,102 | 1,113 | 1,097 | 1,107 | +5 | +0.5% | 3,046,000 |
| 2013/11/15 | 1,100 | 1,104 | 1,089 | 1,102 | +24 | +2.2% | 2,568,000 |
| 2013/11/14 | 1,065 | 1,096 | 1,064 | 1,078 | +21 | +2% | 3,402,000 |
| 2013/11/13 | 1,046 | 1,059 | 1,044 | 1,057 | +5 | +0.5% | 2,012,000 |
| 2013/11/12 | 1,011 | 1,055 | 1,003 | 1,052 | +48 | +4.8% | 3,189,000 |
| 2013/11/11 | 1,021 | 1,035 | 1,000 | 1,004 | -1 | -0.1% | 2,879,000 |
| 2013/11/08 | 992 | 1,011 | 987 | 1,005 | -4 | -0.4% | 2,609,000 |
| 2013/11/07 | 1,037 | 1,040 | 1,009 | 1,009 | -25 | -2.4% | 1,859,000 |
| 2013/11/06 | 1,010 | 1,044 | 1,007 | 1,034 | +19 | +1.9% | 1,930,000 |
| 2013/11/05 | 1,032 | 1,036 | 1,000 | 1,015 | -11 | -1.1% | 2,688,000 |
| 2013/11/01 | 1,042 | 1,047 | 1,014 | 1,026 | -16 | -1.5% | 2,349,000 |
| 2013/10/31 | 1,069 | 1,075 | 1,039 | 1,042 | -31 | -2.9% | 1,932,000 |
| 2013/10/30 | 1,052 | 1,079 | 1,052 | 1,073 | +45 | +4.4% | 3,474,000 |
| 2013/10/29 | 1,052 | 1,054 | 1,021 | 1,028 | -55 | -5.1% | 3,875,000 |
| 2013/10/28 | 1,077 | 1,089 | 1,060 | 1,083 | +21 | +2% | 1,590,000 |
| 2013/10/25 | 1,095 | 1,095 | 1,062 | 1,062 | -34 | -3.1% | 2,445,000 |
| 2013/10/24 | 1,093 | 1,100 | 1,075 | 1,096 | ±0 | ±0% | 2,140,000 |
| 2013/10/23 | 1,134 | 1,136 | 1,094 | 1,096 | -36 | -3.2% | 2,074,000 |
| 2013/10/22 | 1,117 | 1,135 | 1,107 | 1,132 | +17 | +1.5% | 2,047,000 |
| 2013/10/21 | 1,093 | 1,117 | 1,090 | 1,115 | +30 | +2.8% | 1,722,000 |
| 2013/10/18 | 1,100 | 1,100 | 1,079 | 1,085 | -7 | -0.6% | 1,983,000 |
| 2013/10/17 | 1,099 | 1,107 | 1,085 | 1,092 | +7 | +0.6% | 1,943,000 |
| 2013/10/16 | 1,109 | 1,109 | 1,080 | 1,085 | -28 | -2.5% | 2,687,000 |
| 2013/10/15 | 1,122 | 1,132 | 1,110 | 1,113 | -2 | -0.2% | 2,509,000 |
| 2013/10/11 | 1,101 | 1,119 | 1,096 | 1,115 | +23 | +2.1% | 3,510,000 |
| 2013/10/10 | 1,083 | 1,092 | 1,072 | 1,092 | +13 | +1.2% | 1,895,000 |
| 2013/10/09 | 1,050 | 1,080 | 1,042 | 1,079 | +26 | +2.5% | 1,957,000 |
| 2013/10/08 | 1,025 | 1,057 | 1,025 | 1,053 | +14 | +1.3% | 2,307,000 |
| 2013/10/07 | 1,048 | 1,051 | 1,035 | 1,039 | -9 | -0.9% | 2,658,000 |
| 2013/10/04 | 1,048 | 1,064 | 1,040 | 1,048 | -9 | -0.9% | 2,845,000 |
| 2013/10/03 | 1,038 | 1,071 | 1,037 | 1,057 | +15 | +1.4% | 4,488,000 |
| 2013/10/02 | 1,035 | 1,059 | 1,032 | 1,042 | +8 | +0.8% | 3,791,000 |
| 2013/10/01 | 1,045 | 1,061 | 1,033 | 1,034 | +33 | +3.3% | 3,590,000 |
| 2013/09/30 | 997 | 1,013 | 990 | 1,001 | -36 | -3.5% | 1,952,000 |
| 2013/09/27 | 1,046 | 1,049 | 1,033 | 1,037 | -13 | -1.2% | 1,728,000 |
| 2013/09/26 | 1,026 | 1,050 | 1,013 | 1,050 | +23 | +2.2% | 2,003,000 |
| 2013/09/25 | 1,035 | 1,036 | 1,022 | 1,027 | -13 | -1.3% | 1,576,000 |
| 2013/09/24 | 1,018 | 1,044 | 1,015 | 1,040 | +2 | +0.2% | 1,645,000 |
| 2013/09/20 | 1,036 | 1,047 | 1,030 | 1,038 | +3 | +0.3% | 2,372,000 |
| 2013/09/19 | 1,028 | 1,035 | 1,011 | 1,035 | +26 | +2.6% | 2,350,000 |
| 2013/09/18 | 1,000 | 1,020 | 996 | 1,009 | +17 | +1.7% | 1,650,000 |
| 2013/09/17 | 1,003 | 1,008 | 990 | 992 | -2 | -0.2% | 1,011,000 |
| 2013/09/13 | 984 | 996 | 974 | 994 | +13 | +1.3% | 3,650,000 |
| 2013/09/12 | 988 | 992 | 973 | 981 | -1 | -0.1% | 1,574,000 |
| 2013/09/11 | 995 | 998 | 974 | 982 | -36 | -3.5% | 2,797,000 |
| 2013/09/10 | 1,000 | 1,020 | 995 | 1,018 | +20 | +2% | 1,670,000 |
2651～
2700
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
