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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 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 |
| 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 |
2851～
2900
件表示中 / 3783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 | 79,900円 | -4.6% | -24.3% | 4.26% | 55.79倍 | 0.60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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 住友重 | 345,600円 | -2.0% | -10.5% | 3.62% | 16.61倍 | 0.66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 |
| ナブテスコ | 322,500円 | +6.4% | +42.2% | 2.48% | 26.30倍 | 1.42倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三浦工 | 297,400円 | +8.0% | +24.5% | 2.25% | 12.99倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
