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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 630 | 643 | 629 | 639 | +11 | +1.8% | 5,197,000 |
| 2010/10/13 | 613 | 632 | 605 | 628 | +25 | +4.1% | 6,646,000 |
| 2010/10/12 | 619 | 625 | 599 | 603 | -15 | -2.4% | 4,363,000 |
| 2010/10/08 | 618 | 622 | 616 | 618 | +2 | +0.3% | 4,651,000 |
| 2010/10/07 | 598 | 617 | 597 | 616 | +11 | +1.8% | 4,042,000 |
| 2010/10/06 | 593 | 608 | 588 | 605 | +22 | +3.8% | 6,539,000 |
| 2010/10/05 | 565 | 585 | 563 | 583 | +19 | +3.4% | 4,725,000 |
| 2010/10/04 | 564 | 575 | 563 | 564 | +2 | +0.4% | 3,059,000 |
| 2010/10/01 | 570 | 570 | 558 | 562 | -4 | -0.7% | 2,574,000 |
| 2010/09/30 | 574 | 579 | 564 | 566 | -12 | -2.1% | 1,932,000 |
| 2010/09/29 | 570 | 580 | 567 | 578 | +9 | +1.6% | 2,147,000 |
| 2010/09/28 | 568 | 576 | 567 | 569 | -5 | -0.9% | 1,964,000 |
| 2010/09/27 | 571 | 580 | 567 | 574 | +16 | +2.9% | 3,489,000 |
| 2010/09/24 | 551 | 569 | 551 | 558 | -11 | -1.9% | 2,956,000 |
| 2010/09/22 | 572 | 573 | 563 | 569 | -5 | -0.9% | 2,722,000 |
| 2010/09/21 | 578 | 580 | 571 | 574 | +2 | +0.3% | 1,898,000 |
| 2010/09/17 | 570 | 575 | 561 | 572 | +6 | +1.1% | 2,861,000 |
| 2010/09/16 | 573 | 573 | 561 | 566 | +10 | +1.8% | 3,601,000 |
| 2010/09/15 | 541 | 562 | 536 | 556 | +14 | +2.6% | 4,412,000 |
| 2010/09/14 | 537 | 545 | 533 | 542 | +6 | +1.1% | 2,962,000 |
| 2010/09/13 | 540 | 542 | 533 | 536 | ±0 | ±0% | 3,176,000 |
| 2010/09/10 | 531 | 542 | 529 | 536 | +7 | +1.3% | 4,032,000 |
| 2010/09/09 | 527 | 531 | 523 | 529 | +11 | +2.1% | 1,891,000 |
| 2010/09/08 | 522 | 523 | 514 | 518 | -18 | -3.4% | 2,728,000 |
| 2010/09/07 | 535 | 543 | 532 | 536 | -5 | -0.9% | 1,813,000 |
| 2010/09/06 | 531 | 542 | 525 | 541 | +19 | +3.6% | 2,780,000 |
| 2010/09/03 | 517 | 523 | 515 | 522 | +8 | +1.6% | 3,161,000 |
| 2010/09/02 | 517 | 519 | 507 | 514 | +4 | +0.8% | 3,461,000 |
| 2010/09/01 | 500 | 514 | 495 | 510 | +9 | +1.8% | 4,802,000 |
| 2010/08/31 | 517 | 517 | 500 | 501 | -27 | -5.1% | 5,208,000 |
| 2010/08/30 | 538 | 542 | 526 | 528 | +10 | +1.9% | 3,779,000 |
| 2010/08/27 | 504 | 522 | 499 | 518 | +8 | +1.6% | 3,101,000 |
| 2010/08/26 | 509 | 511 | 498 | 510 | +7 | +1.4% | 3,745,000 |
| 2010/08/25 | 499 | 517 | 498 | 503 | -1 | -0.2% | 4,532,000 |
| 2010/08/24 | 509 | 512 | 503 | 504 | -12 | -2.3% | 2,486,000 |
| 2010/08/23 | 523 | 526 | 513 | 516 | -6 | -1.1% | 2,811,000 |
| 2010/08/20 | 525 | 527 | 518 | 522 | -13 | -2.4% | 3,789,000 |
| 2010/08/19 | 516 | 535 | 515 | 535 | +21 | +4.1% | 5,831,000 |
| 2010/08/18 | 526 | 529 | 509 | 514 | -7 | -1.3% | 6,529,000 |
| 2010/08/17 | 531 | 531 | 516 | 521 | -13 | -2.4% | 4,421,000 |
| 2010/08/16 | 527 | 538 | 522 | 534 | -7 | -1.3% | 2,646,000 |
| 2010/08/13 | 525 | 541 | 513 | 541 | +10 | +1.9% | 8,147,000 |
| 2010/08/12 | 522 | 531 | 519 | 531 | -7 | -1.3% | 6,825,000 |
| 2010/08/11 | 552 | 554 | 536 | 538 | -28 | -4.9% | 6,843,000 |
| 2010/08/10 | 585 | 587 | 563 | 566 | -21 | -3.6% | 6,252,000 |
| 2010/08/09 | 589 | 593 | 584 | 587 | -12 | -2% | 2,620,000 |
| 2010/08/06 | 595 | 604 | 592 | 599 | +3 | +0.5% | 2,797,000 |
| 2010/08/05 | 603 | 605 | 592 | 596 | +2 | +0.3% | 3,228,000 |
| 2010/08/04 | 612 | 614 | 594 | 594 | -38 | -6% | 5,603,000 |
| 2010/08/03 | 630 | 635 | 628 | 632 | +17 | +2.8% | 2,753,000 |
3551～
3600
件表示中 / 3683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 | 59,100円 | +0.1% | -31.3% | 5.75% | 48.13倍 | 0.45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 |
| ＤＭＧ森精 | 236,500円 | -5.7% | -16.5% | 4.44% | 16.77倍 | 1.07倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87倍 | 0.39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 |
| オルガノ | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68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 |
| アマノ | 382,100円 | +4.7% | +5.5% | 3.79% | 18.78倍 | 2.09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
