決算new!
2024/05/09 発表
今期最終は2.2倍増益、4円増配へ
6471東証P貸借
業種 機械
日本精工 株価時系列データ
PTS
809
円
(22:29)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
931.6 (23/07/03) | 731.2 (23/12/19) |
年初来高値 | 年初来安値 |
---|---|
904.0 (24/04/04) | 753.6 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 855.0 | 880.6 | 805.3 | 806.2 | -61.9 | -7.1 | 21,381,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/04 | 1,060.0 | 1,208.0 | 1,059.0 | 1,150.0 | +113.0 | +10.9 | 48,211,500 |
19/03 | 1,012.0 | 1,045.0 | 953.0 | 1,037.0 | +14.0 | +1.4 | 45,413,100 |
19/02 | 1,055.0 | 1,085.0 | 1,009.0 | 1,023.0 | -36.0 | -3.4 | 41,664,900 |
19/01 | 921.0 | 1,080.0 | 905.0 | 1,059.0 | +110.0 | +11.6 | 41,051,900 |
18/12 | 1,086.0 | 1,100.0 | 885.0 | 949.0 | -118.0 | -11.1 | 55,860,200 |
18/11 | 1,106.0 | 1,145.0 | 1,019.0 | 1,067.0 | -51.0 | -4.6 | 60,095,500 |
18/10 | 1,310.0 | 1,353.0 | 1,044.0 | 1,118.0 | -184.0 | -14.1 | 76,089,300 |
18/09 | 1,260.0 | 1,340.0 | 1,184.0 | 1,302.0 | +41.0 | +3.3 | 56,214,000 |
18/08 | 1,228.0 | 1,294.0 | 1,155.0 | 1,261.0 | +46.0 | +3.8 | 64,809,100 |
18/07 | 1,142.0 | 1,226.0 | 1,113.0 | 1,215.0 | +72.0 | +6.3 | 56,523,600 |
18/06 | 1,239.0 | 1,293.0 | 1,113.0 | 1,143.0 | -96.0 | -7.8 | 71,810,900 |
18/05 | 1,467.0 | 1,487.0 | 1,224.0 | 1,239.0 | -231.0 | -15.7 | 70,757,200 |
18/04 | 1,426.0 | 1,488.0 | 1,300.0 | 1,470.0 | +44.0 | +3.1 | 61,642,300 |
18/03 | 1,588.0 | 1,592.0 | 1,337.0 | 1,426.0 | -183.0 | -11.4 | 72,602,900 |
18/02 | 1,814.0 | 1,829.0 | 1,511.0 | 1,609.0 | -187.0 | -10.4 | 61,905,600 |
18/01 | 1,800.0 | 1,916.0 | 1,796.0 | 1,796.0 | +22.0 | +1.2 | 41,392,700 |
17/12 | 1,720.0 | 1,791.0 | 1,608.0 | 1,774.0 | +83.0 | +4.9 | 53,395,800 |
17/11 | 1,630.0 | 1,768.0 | 1,618.0 | 1,691.0 | +76.0 | +4.7 | 90,624,200 |
17/10 | 1,523.0 | 1,624.0 | 1,489.0 | 1,615.0 | +98.0 | +6.5 | 60,974,400 |
17/09 | 1,313.0 | 1,558.0 | 1,296.0 | 1,517.0 | +212.0 | +16.3 | 67,555,800 |
17/08 | 1,434.0 | 1,457.0 | 1,261.0 | 1,305.0 | -123.0 | -8.6 | 68,922,000 |
17/07 | 1,404.0 | 1,526.0 | 1,403.0 | 1,428.0 | +25.0 | +1.8 | 68,554,200 |
17/06 | 1,329.0 | 1,450.0 | 1,328.0 | 1,403.0 | +83.0 | +6.3 | 80,394,000 |
17/05 | 1,515.0 | 1,640.0 | 1,314.0 | 1,320.0 | -200.0 | -13.2 | 82,749,700 |
17/04 | 1,588.0 | 1,592.0 | 1,404.0 | 1,520.0 | -72.0 | -4.5 | 76,641,000 |
17/03 | 1,609.0 | 1,739.0 | 1,587.0 | 1,592.0 | -10.0 | -0.6 | 59,129,300 |
17/02 | 1,360.0 | 1,678.0 | 1,354.0 | 1,602.0 | +228.0 | +16.6 | 57,116,400 |
17/01 | 1,383.0 | 1,418.0 | 1,303.0 | 1,374.0 | +20.0 | +1.5 | 44,715,700 |
16/12 | 1,313.0 | 1,431.0 | 1,275.0 | 1,354.0 | +108.0 | +8.7 | 59,708,800 |
16/11 | 1,157.0 | 1,311.0 | 1,013.0 | 1,246.0 | +80.0 | +6.9 | 62,540,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて