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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 466 | 482 | 466 | 473 | +17 | +3.7% | 587,000 |
| 2010/06/18 | 452 | 465 | 443 | 456 | +6 | +1.3% | 350,000 |
| 2010/06/17 | 461 | 462 | 448 | 450 | -11 | -2.4% | 403,000 |
| 2010/06/16 | 466 | 474 | 460 | 461 | +3 | +0.7% | 1,056,000 |
| 2010/06/15 | 411 | 466 | 411 | 458 | +54 | +13.4% | 1,425,000 |
| 2010/06/14 | 402 | 411 | 400 | 404 | +7 | +1.8% | 92,000 |
| 2010/06/11 | 402 | 409 | 397 | 397 | +3 | +0.8% | 78,000 |
| 2010/06/10 | 393 | 395 | 386 | 394 | -1 | -0.3% | 116,000 |
| 2010/06/09 | 402 | 403 | 393 | 395 | -7 | -1.7% | 133,000 |
| 2010/06/08 | 397 | 410 | 395 | 402 | -3 | -0.7% | 103,000 |
| 2010/06/07 | 416 | 416 | 403 | 405 | -15 | -3.6% | 127,000 |
| 2010/06/04 | 419 | 431 | 419 | 420 | -3 | -0.7% | 127,000 |
| 2010/06/03 | 420 | 424 | 417 | 423 | +11 | +2.7% | 229,000 |
| 2010/06/02 | 425 | 426 | 410 | 412 | -20 | -4.6% | 223,000 |
| 2010/06/01 | 435 | 440 | 422 | 432 | -3 | -0.7% | 133,000 |
| 2010/05/31 | 420 | 436 | 416 | 435 | +12 | +2.8% | 226,000 |
| 2010/05/28 | 422 | 428 | 416 | 423 | +9 | +2.2% | 194,000 |
| 2010/05/27 | 401 | 417 | 400 | 414 | +9 | +2.2% | 209,000 |
| 2010/05/26 | 413 | 423 | 403 | 405 | -6 | -1.5% | 177,000 |
| 2010/05/25 | 425 | 428 | 408 | 411 | -13 | -3.1% | 391,000 |
| 2010/05/24 | 417 | 430 | 416 | 424 | +3 | +0.7% | 332,000 |
| 2010/05/21 | 407 | 435 | 398 | 421 | +5 | +1.2% | 465,000 |
| 2010/05/20 | 408 | 438 | 408 | 416 | +1 | +0.2% | 347,000 |
| 2010/05/19 | 400 | 418 | 382 | 415 | +7 | +1.7% | 537,000 |
| 2010/05/18 | 425 | 434 | 401 | 408 | -18 | -4.2% | 479,000 |
| 2010/05/17 | 434 | 437 | 411 | 426 | -13 | -3% | 436,000 |
| 2010/05/14 | 430 | 446 | 430 | 439 | +2 | +0.5% | 257,000 |
| 2010/05/13 | 434 | 440 | 432 | 437 | +6 | +1.4% | 284,000 |
| 2010/05/12 | 441 | 453 | 429 | 431 | -12 | -2.7% | 394,000 |
| 2010/05/11 | 447 | 458 | 439 | 443 | +4 | +0.9% | 566,000 |
| 2010/05/10 | 428 | 439 | 428 | 439 | +11 | +2.6% | 319,000 |
| 2010/05/07 | 423 | 435 | 415 | 428 | -15 | -3.4% | 462,000 |
| 2010/05/06 | 440 | 457 | 438 | 443 | -5 | -1.1% | 757,000 |
| 2010/04/30 | 440 | 451 | 432 | 448 | +38 | +9.3% | 1,314,000 |
| 2010/04/28 | 363 | 427 | 356 | 410 | +43 | +11.7% | 1,081,000 |
| 2010/04/27 | 367 | 369 | 364 | 367 | -4 | -1.1% | 165,000 |
| 2010/04/26 | 381 | 384 | 367 | 371 | -2 | -0.5% | 407,000 |
| 2010/04/23 | 353 | 374 | 346 | 373 | +13 | +3.6% | 466,000 |
| 2010/04/22 | 343 | 367 | 337 | 360 | +18 | +5.3% | 569,000 |
| 2010/04/21 | 330 | 342 | 328 | 342 | +15 | +4.6% | 262,000 |
| 2010/04/20 | 332 | 335 | 325 | 327 | +3 | +0.9% | 360,000 |
| 2010/04/19 | 313 | 326 | 313 | 324 | +15 | +4.9% | 278,000 |
| 2010/04/16 | 315 | 315 | 307 | 309 | -6 | -1.9% | 53,000 |
| 2010/04/15 | 315 | 318 | 314 | 315 | +2 | +0.6% | 91,000 |
| 2010/04/14 | 313 | 314 | 311 | 313 | +2 | +0.6% | 64,000 |
| 2010/04/13 | 315 | 316 | 310 | 311 | -3 | -1% | 162,000 |
| 2010/04/12 | 311 | 316 | 310 | 314 | +11 | +3.6% | 120,000 |
| 2010/04/09 | 301 | 303 | 301 | 303 | +1 | +0.3% | 53,000 |
| 2010/04/08 | 303 | 304 | 301 | 302 | -4 | -1.3% | 74,000 |
| 2010/04/07 | 300 | 307 | 300 | 306 | +3 | +1% | 74,000 |
3401～
3450
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
