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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 947 | 972 | 936 | 963 | +39 | +4.2% | 4,222,000 |
| 2013/08/22 | 924 | 933 | 912 | 924 | -1 | -0.1% | 1,547,000 |
| 2013/08/21 | 918 | 936 | 910 | 925 | +6 | +0.7% | 3,652,000 |
| 2013/08/20 | 939 | 954 | 919 | 919 | -38 | -4% | 2,225,000 |
| 2013/08/19 | 960 | 960 | 940 | 957 | +9 | +0.9% | 1,098,000 |
| 2013/08/16 | 928 | 959 | 928 | 948 | -1 | -0.1% | 1,816,000 |
| 2013/08/15 | 950 | 966 | 943 | 949 | -16 | -1.7% | 2,043,000 |
| 2013/08/14 | 960 | 967 | 943 | 965 | +20 | +2.1% | 1,584,000 |
| 2013/08/13 | 933 | 945 | 921 | 945 | +24 | +2.6% | 1,298,000 |
| 2013/08/12 | 911 | 929 | 910 | 921 | -14 | -1.5% | 1,622,000 |
| 2013/08/09 | 922 | 946 | 922 | 935 | +13 | +1.4% | 2,470,000 |
| 2013/08/08 | 935 | 950 | 916 | 922 | -28 | -2.9% | 2,621,000 |
| 2013/08/07 | 950 | 972 | 950 | 950 | -27 | -2.8% | 2,433,000 |
| 2013/08/06 | 970 | 977 | 955 | 977 | +3 | +0.3% | 2,345,000 |
| 2013/08/05 | 990 | 996 | 970 | 974 | -28 | -2.8% | 2,180,000 |
| 2013/08/02 | 974 | 1,002 | 974 | 1,002 | +42 | +4.4% | 2,726,000 |
| 2013/08/01 | 916 | 960 | 907 | 960 | +42 | +4.6% | 2,352,000 |
| 2013/07/31 | 919 | 937 | 902 | 918 | -26 | -2.8% | 3,198,000 |
| 2013/07/30 | 912 | 949 | 912 | 944 | +36 | +4% | 2,383,000 |
| 2013/07/29 | 924 | 934 | 908 | 908 | -46 | -4.8% | 2,882,000 |
| 2013/07/26 | 971 | 972 | 951 | 954 | -40 | -4% | 3,391,000 |
| 2013/07/25 | 999 | 1,015 | 991 | 994 | -2 | -0.2% | 3,146,000 |
| 2013/07/24 | 1,000 | 1,011 | 986 | 996 | -8 | -0.8% | 3,119,000 |
| 2013/07/23 | 1,010 | 1,010 | 985 | 1,004 | -11 | -1.1% | 3,067,000 |
| 2013/07/22 | 1,033 | 1,033 | 1,002 | 1,015 | +2 | +0.2% | 2,340,000 |
| 2013/07/19 | 1,024 | 1,034 | 993 | 1,013 | ±0 | ±0% | 3,572,000 |
| 2013/07/18 | 1,005 | 1,015 | 999 | 1,013 | +5 | +0.5% | 1,812,000 |
| 2013/07/17 | 998 | 1,013 | 994 | 1,008 | -4 | -0.4% | 3,519,000 |
| 2013/07/16 | 1,020 | 1,025 | 1,001 | 1,012 | +3 | +0.3% | 2,557,000 |
| 2013/07/12 | 1,015 | 1,015 | 999 | 1,009 | -6 | -0.6% | 3,677,000 |
| 2013/07/11 | 986 | 1,019 | 986 | 1,015 | +16 | +1.6% | 2,978,000 |
| 2013/07/10 | 1,007 | 1,019 | 983 | 999 | -7 | -0.7% | 2,838,000 |
| 2013/07/09 | 993 | 1,009 | 985 | 1,006 | +31 | +3.2% | 3,067,000 |
| 2013/07/08 | 1,000 | 1,006 | 975 | 975 | -13 | -1.3% | 2,832,000 |
| 2013/07/05 | 966 | 988 | 965 | 988 | +32 | +3.3% | 1,912,000 |
| 2013/07/04 | 971 | 982 | 951 | 956 | -30 | -3% | 3,267,000 |
| 2013/07/03 | 993 | 999 | 974 | 986 | -18 | -1.8% | 2,895,000 |
| 2013/07/02 | 988 | 1,004 | 978 | 1,004 | +39 | +4% | 2,961,000 |
| 2013/07/01 | 961 | 970 | 939 | 965 | +16 | +1.7% | 3,030,000 |
| 2013/06/28 | 930 | 954 | 926 | 949 | +25 | +2.7% | 4,120,000 |
| 2013/06/27 | 885 | 925 | 876 | 924 | +60 | +6.9% | 4,865,000 |
| 2013/06/26 | 903 | 904 | 861 | 864 | -12 | -1.4% | 2,575,000 |
| 2013/06/25 | 884 | 900 | 858 | 876 | -11 | -1.2% | 2,646,000 |
| 2013/06/24 | 915 | 919 | 883 | 887 | -3 | -0.3% | 3,831,000 |
| 2013/06/21 | 868 | 897 | 840 | 890 | -23 | -2.5% | 9,586,000 |
| 2013/06/20 | 887 | 921 | 882 | 913 | +13 | +1.4% | 6,351,000 |
| 2013/06/19 | 914 | 922 | 890 | 900 | +16 | +1.8% | 3,809,000 |
| 2013/06/18 | 904 | 929 | 881 | 884 | -33 | -3.6% | 4,855,000 |
| 2013/06/17 | 852 | 918 | 841 | 917 | +62 | +7.3% | 7,074,000 |
| 2013/06/14 | 873 | 900 | 853 | 855 | -1 | -0.1% | 6,139,000 |
2901～
2950
件表示中 / 3737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 | 68,500円 | -4.6% | -24.3% | 4.96% | 47.84倍 | 0.51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 |
| 三浦工 | 281,200円 | +8.0% | +24.5% | 2.38% | 12.28倍 | 1.59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 |
| アマノ | 449,500円 | +2.6% | +5.5% | 4.00% | 17.66倍 | 2.34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 |
| ナブテスコ | 264,000円 | +3.9% | +25.1% | 3.03% | 24.22倍 | 1.17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 |
| 牧野フ | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
