6471 日本精工 東証1 11:30
1,305円
前日比
+8 (+0.62%)
比較される銘柄: NTN不二越トムソン
業績: 今期予想
機械
単位 100株
PER PBR 利回り 信用倍率
12.3 1.45 2.91 10.85
年初来高値: 1,739 (17/03/17)
年初来安値: 1,264 (17/08/22)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/23 1,327 1,337 1,302 1,305 +8 +0.6 1,614,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/22 1,271 1,299 1,264 1,297 +16 +1.2 3,125,400
17/08/21 1,299 1,299 1,275 1,281 -9 -0.7 2,630,700
17/08/18 1,290 1,296 1,281 1,290 -28 -2.1 3,835,600
17/08/17 1,325 1,326 1,314 1,318 -15 -1.1 2,470,900
17/08/16 1,324 1,340 1,322 1,333 +10 +0.8 2,311,600
17/08/15 1,330 1,343 1,323 1,323 +9 +0.7 3,408,000
17/08/14 1,330 1,330 1,308 1,314 -45 -3.3 5,450,300
17/08/10 1,365 1,374 1,355 1,359 -17 -1.2 2,758,200
17/08/09 1,384 1,391 1,364 1,376 -22 -1.6 3,192,200
17/08/08 1,400 1,410 1,389 1,398 -13 -0.9 2,045,800
17/08/07 1,414 1,417 1,401 1,411 +20 +1.4 1,900,600
17/08/04 1,380 1,396 1,364 1,391 0 0.0 3,531,400
17/08/03 1,431 1,437 1,375 1,391 -39 -2.7 6,478,500
17/08/02 1,441 1,457 1,417 1,430 +11 +0.8 3,901,000
17/08/01 1,434 1,435 1,410 1,419 -9 -0.6 2,538,200
17/07/31 1,425 1,437 1,416 1,428 -9 -0.6 2,752,300
17/07/28 1,436 1,457 1,425 1,437 -2 -0.1 3,795,800
17/07/27 1,444 1,454 1,437 1,439 -18 -1.2 2,370,700
17/07/26 1,469 1,480 1,454 1,457 +16 +1.1 2,666,800
17/07/25 1,435 1,450 1,431 1,441 -8 -0.6 1,817,600
17/07/24 1,462 1,462 1,432 1,449 -26 -1.8 3,331,800
17/07/21 1,465 1,488 1,464 1,475 +10 +0.7 3,344,100
17/07/20 1,454 1,466 1,445 1,465 +8 +0.5 2,561,100
17/07/19 1,458 1,461 1,443 1,457 -16 -1.1 3,122,900
17/07/18 1,499 1,500 1,472 1,473 -51 -3.3 4,941,900
17/07/14 1,500 1,526 1,493 1,524 +39 +2.6 4,438,700
17/07/13 1,478 1,493 1,475 1,485 +5 +0.3 2,817,800
17/07/12 1,482 1,495 1,474 1,480 -8 -0.5 3,439,200
17/07/11 1,468 1,491 1,457 1,488 +16 +1.1 2,703,800

日経平均