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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 822.1 | 829 | 822.1 | 826.3 | +5.1 | +0.6% | 1,623,800 |
| 2023/08/28 | 811 | 821.3 | 811 | 821.2 | +15.7 | +1.9% | 1,353,100 |
| 2023/08/25 | 802 | 807.9 | 800.5 | 805.5 | -7.7 | -0.9% | 1,727,000 |
| 2023/08/24 | 804.4 | 817.3 | 802.5 | 813.2 | -1.9 | -0.2% | 2,223,800 |
| 2023/08/23 | 808.8 | 815.1 | 805.8 | 815.1 | +5.4 | +0.7% | 1,886,100 |
| 2023/08/22 | 808.1 | 812.1 | 806.2 | 809.7 | +2.3 | +0.3% | 1,859,500 |
| 2023/08/21 | 809.1 | 815.6 | 807.4 | 807.4 | -6.9 | -0.8% | 2,274,600 |
| 2023/08/18 | 809.3 | 818.7 | 806.5 | 814.3 | -2.7 | -0.3% | 1,405,200 |
| 2023/08/17 | 817.7 | 820.4 | 799.1 | 817 | -6.2 | -0.8% | 3,712,900 |
| 2023/08/16 | 830.4 | 833.6 | 823.2 | 823.2 | -22 | -2.6% | 2,306,100 |
| 2023/08/15 | 848.5 | 852.4 | 845.2 | 845.2 | -2.8 | -0.3% | 1,720,300 |
| 2023/08/14 | 856 | 860.6 | 843.8 | 848 | -7 | -0.8% | 1,696,600 |
| 2023/08/10 | 842 | 856.5 | 841.2 | 855 | +7.4 | +0.9% | 1,636,900 |
| 2023/08/09 | 857.3 | 858.5 | 843.1 | 847.6 | -14.8 | -1.7% | 2,604,700 |
| 2023/08/08 | 866 | 873.2 | 861 | 862.4 | -0.4 | ±0% | 1,892,100 |
| 2023/08/07 | 848.6 | 863.2 | 844.1 | 862.8 | -0.3 | ±0% | 2,550,900 |
| 2023/08/04 | 855.2 | 866.4 | 851.3 | 863.1 | +7.3 | +0.9% | 2,763,400 |
| 2023/08/03 | 865.3 | 867.9 | 855.6 | 855.8 | -19.7 | -2.3% | 3,478,200 |
| 2023/08/02 | 871.1 | 884 | 865.1 | 875.5 | -1.5 | -0.2% | 2,767,400 |
| 2023/08/01 | 871.9 | 881.2 | 857.2 | 877 | -41.9 | -4.6% | 6,897,300 |
| 2023/07/31 | 920 | 924.9 | 911.3 | 918.9 | +13.4 | +1.5% | 2,320,200 |
| 2023/07/28 | 897 | 910.2 | 886.3 | 905.5 | -4.5 | -0.5% | 2,466,800 |
| 2023/07/27 | 906.8 | 913.3 | 904.6 | 910 | -0.8 | -0.1% | 1,389,500 |
| 2023/07/26 | 919 | 919.4 | 905.6 | 910.8 | -5.7 | -0.6% | 1,700,200 |
| 2023/07/25 | 910 | 916.7 | 904.7 | 916.5 | +6.9 | +0.8% | 1,424,600 |
| 2023/07/24 | 898.7 | 911 | 896.8 | 909.6 | +19.7 | +2.2% | 1,684,000 |
| 2023/07/21 | 891.2 | 896 | 883.1 | 889.9 | +1.9 | +0.2% | 992,600 |
| 2023/07/20 | 892.4 | 900.3 | 887.2 | 888 | -1.7 | -0.2% | 1,369,300 |
| 2023/07/19 | 884 | 890.5 | 882.2 | 889.7 | +13.6 | +1.6% | 962,400 |
| 2023/07/18 | 867.3 | 881.1 | 866 | 876.1 | +5.9 | +0.7% | 1,326,900 |
| 2023/07/14 | 876.3 | 884.5 | 865.1 | 870.2 | -6 | -0.7% | 2,054,800 |
| 2023/07/13 | 883 | 887.8 | 874.7 | 876.2 | -6 | -0.7% | 2,357,900 |
| 2023/07/12 | 902.3 | 902.9 | 876 | 882.2 | -6.7 | -0.8% | 1,487,600 |
| 2023/07/11 | 899.4 | 901.5 | 887.6 | 888.9 | -7.2 | -0.8% | 1,883,700 |
| 2023/07/10 | 908 | 908 | 889.8 | 896.1 | -0.3 | ±0% | 2,187,700 |
| 2023/07/07 | 900.6 | 907.8 | 896.2 | 896.4 | -10.3 | -1.1% | 2,307,000 |
| 2023/07/06 | 910 | 919.8 | 902.9 | 906.7 | -9.6 | -1% | 2,059,500 |
| 2023/07/05 | 912.4 | 916.3 | 902.1 | 916.3 | -1.2 | -0.1% | 1,799,600 |
| 2023/07/04 | 921 | 925.8 | 915.5 | 917.5 | -8.5 | -0.9% | 1,705,400 |
| 2023/07/03 | 921 | 931.6 | 921 | 926 | +8.6 | +0.9% | 2,514,200 |
| 2023/06/30 | 914.9 | 919.9 | 910.1 | 917.4 | +7.4 | +0.8% | 2,405,800 |
| 2023/06/29 | 912.9 | 915.2 | 906.4 | 910 | -0.8 | -0.1% | 1,440,500 |
| 2023/06/28 | 897.3 | 911.7 | 891.3 | 910.8 | +22.6 | +2.5% | 2,266,900 |
| 2023/06/27 | 889.3 | 890.5 | 880.1 | 888.2 | +6.3 | +0.7% | 1,543,300 |
| 2023/06/26 | 879 | 890.3 | 873.5 | 881.9 | +4.3 | +0.5% | 2,092,100 |
| 2023/06/23 | 893.3 | 898 | 873 | 877.6 | -18.3 | -2% | 2,075,900 |
| 2023/06/22 | 895 | 899.5 | 891.2 | 895.9 | +0.1 | ±0% | 1,407,500 |
| 2023/06/21 | 874.7 | 897.5 | 873 | 895.8 | +8.1 | +0.9% | 1,446,100 |
| 2023/06/20 | 891 | 892.3 | 883 | 887.7 | +0.4 | ±0% | 1,522,000 |
| 2023/06/19 | 906 | 906.3 | 883.1 | 887.3 | -16.3 | -1.8% | 2,451,900 |
401～
450
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 | 58,000円 | +0.1% | -31.3% | 5.86% | 47.23倍 | 0.44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 | 227,300円 | -5.7% | -16.5% | 4.62% | 16.12倍 | 1.03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 | 93,500円 | -1.7% | -62.8% | 5.35% | 59.51倍 | 0.38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 | 619,000円 | +11.4% | +32.3% | 2.29% | 12.37倍 | 2.62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 | 381,400円 | +4.7% | +5.5% | 3.80% | 18.75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
