日本精線の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,725 | 4,745 | 4,710 | 4,745 | +50 | +1.1% | 7,100 |
| 2023/12/11 | 4,775 | 4,775 | 4,620 | 4,695 | +25 | +0.5% | 7,900 |
| 2023/12/08 | 4,720 | 4,720 | 4,630 | 4,670 | -50 | -1.1% | 20,100 |
| 2023/12/07 | 4,755 | 4,770 | 4,720 | 4,720 | -40 | -0.8% | 7,200 |
| 2023/12/06 | 4,750 | 4,765 | 4,705 | 4,760 | +60 | +1.3% | 9,700 |
| 2023/12/05 | 4,760 | 4,770 | 4,700 | 4,700 | -60 | -1.3% | 6,600 |
| 2023/12/04 | 4,790 | 4,790 | 4,725 | 4,760 | +25 | +0.5% | 3,300 |
| 2023/12/01 | 4,695 | 4,750 | 4,695 | 4,735 | +30 | +0.6% | 5,300 |
| 2023/11/30 | 4,700 | 4,725 | 4,650 | 4,705 | -25 | -0.5% | 9,100 |
| 2023/11/29 | 4,750 | 4,770 | 4,715 | 4,730 | -35 | -0.7% | 8,100 |
| 2023/11/28 | 4,745 | 4,765 | 4,715 | 4,765 | +20 | +0.4% | 8,000 |
| 2023/11/27 | 4,775 | 4,795 | 4,740 | 4,745 | -35 | -0.7% | 3,800 |
| 2023/11/24 | 4,775 | 4,780 | 4,750 | 4,780 | +20 | +0.4% | 3,700 |
| 2023/11/22 | 4,700 | 4,790 | 4,700 | 4,760 | +45 | +1% | 4,500 |
| 2023/11/21 | 4,700 | 4,745 | 4,690 | 4,715 | +15 | +0.3% | 6,200 |
| 2023/11/20 | 4,730 | 4,755 | 4,690 | 4,700 | -40 | -0.8% | 7,700 |
| 2023/11/17 | 4,705 | 4,750 | 4,700 | 4,740 | +25 | +0.5% | 4,900 |
| 2023/11/16 | 4,745 | 4,785 | 4,710 | 4,715 | -30 | -0.6% | 7,500 |
| 2023/11/15 | 4,800 | 4,800 | 4,740 | 4,745 | -35 | -0.7% | 9,400 |
| 2023/11/14 | 4,795 | 4,800 | 4,760 | 4,780 | +5 | +0.1% | 4,500 |
| 2023/11/13 | 4,805 | 4,810 | 4,770 | 4,775 | -40 | -0.8% | 4,800 |
| 2023/11/10 | 4,765 | 4,825 | 4,765 | 4,815 | +20 | +0.4% | 4,400 |
| 2023/11/09 | 4,850 | 4,850 | 4,755 | 4,795 | +5 | +0.1% | 3,400 |
| 2023/11/08 | 4,910 | 4,910 | 4,785 | 4,790 | -90 | -1.8% | 8,500 |
| 2023/11/07 | 4,920 | 4,940 | 4,860 | 4,880 | -5 | -0.1% | 9,200 |
| 2023/11/06 | 4,860 | 4,905 | 4,845 | 4,885 | +70 | +1.5% | 11,600 |
| 2023/11/02 | 4,820 | 4,830 | 4,780 | 4,815 | +20 | +0.4% | 6,700 |
| 2023/11/01 | 4,860 | 4,865 | 4,795 | 4,795 | -15 | -0.3% | 9,500 |
| 2023/10/31 | 4,770 | 4,820 | 4,755 | 4,810 | +15 | +0.3% | 13,800 |
| 2023/10/30 | 4,800 | 4,880 | 4,755 | 4,795 | -5 | -0.1% | 47,400 |
| 2023/10/27 | 4,815 | 4,865 | 4,785 | 4,800 | -15 | -0.3% | 12,500 |
| 2023/10/26 | 4,810 | 4,840 | 4,780 | 4,815 | +5 | +0.1% | 9,000 |
| 2023/10/25 | 4,815 | 4,850 | 4,790 | 4,810 | +20 | +0.4% | 9,500 |
| 2023/10/24 | 4,790 | 4,800 | 4,690 | 4,790 | ±0 | ±0% | 13,900 |
| 2023/10/23 | 4,800 | 4,835 | 4,750 | 4,790 | -15 | -0.3% | 7,100 |
| 2023/10/20 | 4,775 | 4,845 | 4,775 | 4,805 | +30 | +0.6% | 8,000 |
| 2023/10/19 | 4,760 | 4,825 | 4,760 | 4,775 | -35 | -0.7% | 6,800 |
| 2023/10/18 | 4,770 | 4,825 | 4,730 | 4,810 | +25 | +0.5% | 7,500 |
| 2023/10/17 | 4,790 | 4,840 | 4,750 | 4,785 | -15 | -0.3% | 7,900 |
| 2023/10/16 | 4,750 | 4,800 | 4,750 | 4,800 | -10 | -0.2% | 7,500 |
| 2023/10/13 | 4,810 | 4,830 | 4,780 | 4,810 | ±0 | ±0% | 9,200 |
| 2023/10/12 | 4,720 | 4,830 | 4,705 | 4,810 | +30 | +0.6% | 6,200 |
| 2023/10/11 | 4,845 | 4,845 | 4,765 | 4,780 | -30 | -0.6% | 7,500 |
| 2023/10/10 | 4,775 | 4,820 | 4,765 | 4,810 | +105 | +2.2% | 4,800 |
| 2023/10/06 | 4,690 | 4,785 | 4,690 | 4,705 | -15 | -0.3% | 8,100 |
| 2023/10/05 | 4,600 | 4,720 | 4,600 | 4,720 | +140 | +3.1% | 10,600 |
| 2023/10/04 | 4,615 | 4,680 | 4,560 | 4,580 | -130 | -2.8% | 11,400 |
| 2023/10/03 | 4,790 | 4,790 | 4,685 | 4,710 | -55 | -1.2% | 10,700 |
| 2023/10/02 | 4,765 | 4,840 | 4,765 | 4,765 | -5 | -0.1% | 8,700 |
| 2023/09/29 | 4,880 | 4,900 | 4,765 | 4,770 | -110 | -2.3% | 8,100 |
101～
150
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「日精線」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 |
|---|---|---|---|---|---|---|---|---|
| 日精線 | 127,900円 | +0.6% | +8.1% | 3.60% | 14.01倍 | 1.01倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| モリ工業 | 585,000円 | -6.1% | -21.8% | 3.08% | 12.98倍 | 0.83倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 新日電工 | 29,900円 | -0.5% | +21.7% | 2.68% | 11.72倍 | 0.57倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 大平金 | 131,500円 | -9.8% | - | 0.00% | - | 0.37倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 菱製鋼 | 146,800円 | +3.0% | +105.2% | 4.09% | 7.45倍 | 0.54倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
