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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,900 | 4,945 | 4,825 | 4,880 | -130 | -2.6% | 8,200 |
| 2023/09/27 | 5,010 | 5,020 | 4,950 | 5,010 | -20 | -0.4% | 9,300 |
| 2023/09/26 | 5,030 | 5,040 | 4,985 | 5,030 | ±0 | ±0% | 6,200 |
| 2023/09/25 | 4,985 | 5,040 | 4,970 | 5,030 | +90 | +1.8% | 8,500 |
| 2023/09/22 | 4,940 | 4,985 | 4,890 | 4,940 | +15 | +0.3% | 5,200 |
| 2023/09/21 | 4,980 | 4,995 | 4,915 | 4,925 | -25 | -0.5% | 8,800 |
| 2023/09/20 | 4,995 | 5,000 | 4,945 | 4,950 | -40 | -0.8% | 10,200 |
| 2023/09/19 | 4,950 | 4,990 | 4,935 | 4,990 | +35 | +0.7% | 8,700 |
| 2023/09/15 | 4,870 | 4,970 | 4,870 | 4,955 | +85 | +1.7% | 13,900 |
| 2023/09/14 | 4,825 | 4,890 | 4,825 | 4,870 | +40 | +0.8% | 8,300 |
| 2023/09/13 | 4,860 | 4,860 | 4,815 | 4,830 | -40 | -0.8% | 5,700 |
| 2023/09/12 | 4,865 | 4,870 | 4,830 | 4,870 | +25 | +0.5% | 2,100 |
| 2023/09/11 | 4,855 | 4,860 | 4,835 | 4,845 | +35 | +0.7% | 3,300 |
| 2023/09/08 | 4,820 | 4,855 | 4,805 | 4,810 | -55 | -1.1% | 9,000 |
| 2023/09/07 | 4,865 | 4,895 | 4,850 | 4,865 | -20 | -0.4% | 4,500 |
| 2023/09/06 | 4,890 | 4,895 | 4,865 | 4,885 | ±0 | ±0% | 3,900 |
| 2023/09/05 | 4,885 | 4,885 | 4,845 | 4,885 | +5 | +0.1% | 5,400 |
| 2023/09/04 | 4,825 | 4,890 | 4,825 | 4,880 | +65 | +1.3% | 5,200 |
| 2023/09/01 | 4,770 | 4,825 | 4,765 | 4,815 | +65 | +1.4% | 8,900 |
| 2023/08/31 | 4,765 | 4,765 | 4,740 | 4,750 | +10 | +0.2% | 3,100 |
| 2023/08/30 | 4,715 | 4,745 | 4,700 | 4,740 | +25 | +0.5% | 7,500 |
| 2023/08/29 | 4,715 | 4,715 | 4,685 | 4,715 | +20 | +0.4% | 5,900 |
| 2023/08/28 | 4,695 | 4,715 | 4,680 | 4,695 | ±0 | ±0% | 4,600 |
| 2023/08/25 | 4,720 | 4,720 | 4,660 | 4,695 | -15 | -0.3% | 6,200 |
| 2023/08/24 | 4,655 | 4,730 | 4,655 | 4,710 | +55 | +1.2% | 5,700 |
| 2023/08/23 | 4,640 | 4,655 | 4,625 | 4,655 | +5 | +0.1% | 2,300 |
| 2023/08/22 | 4,610 | 4,650 | 4,605 | 4,650 | +40 | +0.9% | 4,700 |
| 2023/08/21 | 4,640 | 4,675 | 4,610 | 4,610 | -40 | -0.9% | 5,600 |
| 2023/08/18 | 4,665 | 4,670 | 4,635 | 4,650 | -15 | -0.3% | 3,000 |
| 2023/08/17 | 4,700 | 4,700 | 4,630 | 4,665 | -30 | -0.6% | 7,400 |
| 2023/08/16 | 4,760 | 4,760 | 4,695 | 4,695 | -65 | -1.4% | 4,100 |
| 2023/08/15 | 4,745 | 4,760 | 4,725 | 4,760 | +15 | +0.3% | 7,000 |
| 2023/08/14 | 4,750 | 4,775 | 4,690 | 4,745 | -20 | -0.4% | 6,500 |
| 2023/08/10 | 4,715 | 4,780 | 4,680 | 4,765 | +70 | +1.5% | 8,000 |
| 2023/08/09 | 4,760 | 4,760 | 4,695 | 4,695 | -80 | -1.7% | 7,700 |
| 2023/08/08 | 4,755 | 4,790 | 4,755 | 4,775 | -15 | -0.3% | 2,900 |
| 2023/08/07 | 4,770 | 4,810 | 4,760 | 4,790 | -15 | -0.3% | 4,900 |
| 2023/08/04 | 4,735 | 4,805 | 4,735 | 4,805 | +45 | +0.9% | 5,100 |
| 2023/08/03 | 4,770 | 4,770 | 4,725 | 4,760 | -15 | -0.3% | 12,600 |
| 2023/08/02 | 4,815 | 4,815 | 4,755 | 4,775 | -55 | -1.1% | 10,100 |
| 2023/08/01 | 4,785 | 4,870 | 4,780 | 4,830 | +45 | +0.9% | 9,300 |
| 2023/07/31 | 4,755 | 4,785 | 4,745 | 4,785 | +40 | +0.8% | 11,700 |
| 2023/07/28 | 4,915 | 4,915 | 4,670 | 4,745 | -185 | -3.8% | 60,300 |
| 2023/07/27 | 4,950 | 4,965 | 4,920 | 4,930 | -5 | -0.1% | 11,600 |
| 2023/07/26 | 4,925 | 4,945 | 4,900 | 4,935 | +10 | +0.2% | 5,100 |
| 2023/07/25 | 4,920 | 4,945 | 4,915 | 4,925 | +20 | +0.4% | 6,700 |
| 2023/07/24 | 4,890 | 4,915 | 4,880 | 4,905 | +40 | +0.8% | 4,800 |
| 2023/07/21 | 4,865 | 4,900 | 4,865 | 4,865 | ±0 | ±0% | 3,900 |
| 2023/07/20 | 4,880 | 4,895 | 4,860 | 4,865 | -45 | -0.9% | 3,600 |
| 2023/07/19 | 4,865 | 4,910 | 4,815 | 4,910 | +45 | +0.9% | 9,300 |
151～
200
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
