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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,069 | 1,073 | 1,046 | 1,047 | -36 | -3.3% | 4,317,000 |
| 2014/04/10 | 1,100 | 1,121 | 1,076 | 1,083 | +38 | +3.6% | 4,288,000 |
| 2014/04/09 | 1,062 | 1,062 | 1,042 | 1,045 | -36 | -3.3% | 1,808,000 |
| 2014/04/08 | 1,094 | 1,098 | 1,080 | 1,081 | -24 | -2.2% | 1,658,000 |
| 2014/04/07 | 1,096 | 1,114 | 1,095 | 1,105 | -9 | -0.8% | 1,558,000 |
| 2014/04/04 | 1,100 | 1,126 | 1,098 | 1,114 | +6 | +0.5% | 1,450,000 |
| 2014/04/03 | 1,123 | 1,126 | 1,104 | 1,108 | -15 | -1.3% | 2,981,000 |
| 2014/04/02 | 1,097 | 1,129 | 1,094 | 1,123 | +63 | +5.9% | 4,542,000 |
| 2014/04/01 | 1,066 | 1,066 | 1,046 | 1,060 | -2 | -0.2% | 1,886,000 |
| 2014/03/31 | 1,050 | 1,064 | 1,047 | 1,062 | +22 | +2.1% | 1,909,000 |
| 2014/03/28 | 1,039 | 1,042 | 1,024 | 1,040 | +1 | +0.1% | 2,148,000 |
| 2014/03/27 | 1,021 | 1,042 | 1,006 | 1,039 | +9 | +0.9% | 4,837,000 |
| 2014/03/26 | 1,007 | 1,030 | 1,003 | 1,030 | +32 | +3.2% | 3,032,000 |
| 2014/03/25 | 995 | 1,003 | 968 | 998 | -5 | -0.5% | 3,511,000 |
| 2014/03/24 | 1,033 | 1,044 | 1,001 | 1,003 | -25 | -2.4% | 2,888,000 |
| 2014/03/20 | 1,061 | 1,062 | 1,026 | 1,028 | -16 | -1.5% | 2,315,000 |
| 2014/03/19 | 1,049 | 1,060 | 1,029 | 1,044 | +1 | +0.1% | 2,074,000 |
| 2014/03/18 | 1,062 | 1,066 | 1,042 | 1,043 | +16 | +1.6% | 2,226,000 |
| 2014/03/17 | 1,024 | 1,032 | 1,018 | 1,027 | +1 | +0.1% | 2,516,000 |
| 2014/03/14 | 1,036 | 1,041 | 1,023 | 1,026 | -46 | -4.3% | 4,415,000 |
| 2014/03/13 | 1,064 | 1,079 | 1,061 | 1,072 | +3 | +0.3% | 3,243,000 |
| 2014/03/12 | 1,098 | 1,100 | 1,068 | 1,069 | -51 | -4.6% | 2,634,000 |
| 2014/03/11 | 1,118 | 1,126 | 1,107 | 1,120 | +6 | +0.5% | 1,311,000 |
| 2014/03/10 | 1,114 | 1,126 | 1,108 | 1,114 | -10 | -0.9% | 1,329,000 |
| 2014/03/07 | 1,129 | 1,134 | 1,113 | 1,124 | +5 | +0.4% | 2,326,000 |
| 2014/03/06 | 1,098 | 1,124 | 1,092 | 1,119 | +34 | +3.1% | 2,215,000 |
| 2014/03/05 | 1,090 | 1,098 | 1,080 | 1,085 | +12 | +1.1% | 1,757,000 |
| 2014/03/04 | 1,050 | 1,075 | 1,041 | 1,073 | +3 | +0.3% | 3,557,000 |
| 2014/03/03 | 1,079 | 1,083 | 1,061 | 1,070 | -42 | -3.8% | 2,291,000 |
| 2014/02/28 | 1,117 | 1,123 | 1,099 | 1,112 | -17 | -1.5% | 3,138,000 |
| 2014/02/27 | 1,123 | 1,141 | 1,122 | 1,129 | -2 | -0.2% | 2,572,000 |
| 2014/02/26 | 1,132 | 1,138 | 1,124 | 1,131 | -25 | -2.2% | 2,838,000 |
| 2014/02/25 | 1,166 | 1,168 | 1,147 | 1,156 | +14 | +1.2% | 2,251,000 |
| 2014/02/24 | 1,142 | 1,160 | 1,123 | 1,142 | -5 | -0.4% | 1,649,000 |
| 2014/02/21 | 1,134 | 1,149 | 1,113 | 1,147 | +38 | +3.4% | 2,525,000 |
| 2014/02/20 | 1,155 | 1,155 | 1,103 | 1,109 | -45 | -3.9% | 2,218,000 |
| 2014/02/19 | 1,156 | 1,169 | 1,146 | 1,154 | -22 | -1.9% | 1,237,000 |
| 2014/02/18 | 1,126 | 1,178 | 1,126 | 1,176 | +51 | +4.5% | 2,056,000 |
| 2014/02/17 | 1,106 | 1,135 | 1,101 | 1,125 | +21 | +1.9% | 1,395,000 |
| 2014/02/14 | 1,144 | 1,159 | 1,097 | 1,104 | -39 | -3.4% | 2,843,000 |
| 2014/02/13 | 1,165 | 1,172 | 1,137 | 1,143 | -13 | -1.1% | 2,064,000 |
| 2014/02/12 | 1,153 | 1,167 | 1,148 | 1,156 | +14 | +1.2% | 1,639,000 |
| 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 |
2751～
2800
件表示中 / 3740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 | 69,700円 | -4.6% | -24.3% | 4.88% | 48.67倍 | 0.52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 |
| 住友重 | 311,500円 | +1.8% | +7.8% | 4.01% | 13.37倍 | 0.58倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 294,700円 | +8.0% | +24.5% | 2.27% | 12.87倍 | 1.67倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ローツェ | 197,400円 | +3.0% | -13.6% | 0.86% | 14.63倍 | 2.92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 |
| アマノ | 441,800円 | +2.6% | +5.5% | 4.07% | 17.36倍 | 2.30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
