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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,238 | 1,254 | 1,236 | 1,246 | +1 | +0.1% | 16,100 |
| 2024/05/16 | 1,265 | 1,265 | 1,238 | 1,245 | -8 | -0.6% | 18,700 |
| 2024/05/15 | 1,270 | 1,276 | 1,253 | 1,253 | -26 | -2% | 21,100 |
| 2024/05/14 | 1,300 | 1,300 | 1,270 | 1,279 | -27 | -2.1% | 24,700 |
| 2024/05/13 | 1,290 | 1,306 | 1,286 | 1,306 | +17 | +1.3% | 23,000 |
| 2024/05/10 | 1,283 | 1,293 | 1,279 | 1,289 | +9 | +0.7% | 14,400 |
| 2024/05/09 | 1,274 | 1,289 | 1,268 | 1,280 | +3 | +0.2% | 20,800 |
| 2024/05/08 | 1,282 | 1,289 | 1,271 | 1,277 | -18 | -1.4% | 26,800 |
| 2024/05/07 | 1,278 | 1,298 | 1,270 | 1,295 | +37 | +2.9% | 47,500 |
| 2024/05/02 | 1,235 | 1,275 | 1,232 | 1,258 | +23 | +1.9% | 81,900 |
| 2024/05/01 | 1,325 | 1,325 | 1,231 | 1,235 | -99 | -7.4% | 175,200 |
| 2024/04/30 | 1,261 | 1,334 | 1,250 | 1,334 | +172 | +14.8% | 335,000 |
| 2024/04/26 | 1,171 | 1,174 | 1,146 | 1,162 | -11 | -0.9% | 45,500 |
| 2024/04/25 | 1,196 | 1,208 | 1,168 | 1,173 | -20 | -1.7% | 45,200 |
| 2024/04/24 | 1,185 | 1,203 | 1,172 | 1,193 | +12 | +1% | 53,100 |
| 2024/04/23 | 1,185 | 1,187 | 1,176 | 1,181 | +1 | +0.1% | 16,900 |
| 2024/04/22 | 1,187 | 1,198 | 1,176 | 1,180 | +10 | +0.9% | 29,800 |
| 2024/04/19 | 1,195 | 1,198 | 1,159 | 1,170 | -30 | -2.5% | 51,300 |
| 2024/04/18 | 1,191 | 1,211 | 1,185 | 1,200 | +10 | +0.8% | 34,900 |
| 2024/04/17 | 1,200 | 1,206 | 1,180 | 1,190 | -13 | -1.1% | 45,300 |
| 2024/04/16 | 1,207 | 1,215 | 1,196 | 1,203 | -11 | -0.9% | 38,500 |
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +12 | +1% | 28,400 |
| 2024/04/12 | 1,220 | 1,220 | 1,200 | 1,202 | -20 | -1.6% | 75,300 |
| 2024/04/11 | 1,220 | 1,245 | 1,218 | 1,222 | -5 | -0.4% | 42,100 |
| 2024/04/10 | 1,248 | 1,248 | 1,227 | 1,227 | -15 | -1.2% | 47,700 |
| 2024/04/09 | 1,248 | 1,256 | 1,238 | 1,242 | -14 | -1.1% | 38,400 |
| 2024/04/08 | 1,246 | 1,256 | 1,240 | 1,256 | +25 | +2% | 34,000 |
| 2024/04/05 | 1,243 | 1,260 | 1,215 | 1,231 | -20 | -1.6% | 61,500 |
| 2024/04/04 | 1,255 | 1,259 | 1,223 | 1,251 | -4 | -0.3% | 81,600 |
| 2024/04/03 | 1,248 | 1,275 | 1,242 | 1,255 | +2 | +0.2% | 51,100 |
| 2024/04/02 | 1,315 | 1,327 | 1,253 | 1,253 | -77 | -5.8% | 143,100 |
| 2024/04/01 | 1,392 | 1,403 | 1,327 | 1,330 | -82 | -5.8% | 111,600 |
| 2024/03/29 | 1,370 | 1,412 | 1,357 | 1,412 | +90 | +6.8% | 130,500 |
| 2024/03/28 | 1,361 | 1,410 | 1,322 | 1,322 | -5,738 | -81.3% | 107,800 |
| 2024/03/27 | 6,860 | 7,060 | 6,860 | 7,060 | +230 | +3.4% | 16,900 |
| 2024/03/26 | 6,920 | 6,930 | 6,800 | 6,830 | -70 | -1% | 12,600 |
| 2024/03/25 | 6,830 | 6,950 | 6,830 | 6,900 | +70 | +1% | 13,300 |
| 2024/03/22 | 6,890 | 6,890 | 6,710 | 6,830 | +80 | +1.2% | 11,400 |
| 2024/03/21 | 6,670 | 6,760 | 6,640 | 6,750 | +220 | +3.4% | 9,100 |
| 2024/03/19 | 6,480 | 6,580 | 6,470 | 6,530 | ±0 | ±0% | 4,400 |
| 2024/03/18 | 6,500 | 6,530 | 6,440 | 6,530 | +90 | +1.4% | 7,900 |
| 2024/03/15 | 6,350 | 6,460 | 6,350 | 6,440 | +70 | +1.1% | 6,800 |
| 2024/03/14 | 6,480 | 6,480 | 6,320 | 6,370 | -60 | -0.9% | 6,600 |
| 2024/03/13 | 6,420 | 6,480 | 6,330 | 6,430 | +30 | +0.5% | 17,000 |
| 2024/03/12 | 6,350 | 6,440 | 6,260 | 6,400 | ±0 | ±0% | 14,700 |
| 2024/03/11 | 6,650 | 6,650 | 6,370 | 6,400 | -250 | -3.8% | 15,800 |
| 2024/03/08 | 6,390 | 6,650 | 6,360 | 6,650 | +330 | +5.2% | 19,500 |
| 2024/03/07 | 6,430 | 6,480 | 6,320 | 6,320 | -90 | -1.4% | 11,100 |
| 2024/03/06 | 6,310 | 6,420 | 6,300 | 6,410 | +20 | +0.3% | 9,600 |
| 2024/03/05 | 6,230 | 6,400 | 6,220 | 6,390 | +130 | +2.1% | 13,200 |
1～
50
件表示中 / 3457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 | 124,600円 | +0.6% | +8.1% | 3.69% | 13.65倍 | 0.98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 | 559,000円 | -6.1% | -21.8% | 3.22% | 12.40倍 | 0.80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 | 28,900円 | -0.5% | +21.7% | 2.77% | 11.33倍 | 0.55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 |
| 新家工 | 516,000円 | -4.2% | -6.2% | 5.81% | 16.89倍 | 0.81倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 大平金 | 129,400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 |
市場注目の銘柄
チャート関連のコラム
