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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/18 | 4,805 | 4,870 | 4,805 | 4,865 | +60 | +1.2% | 3,000 |
| 2023/07/14 | 4,835 | 4,835 | 4,800 | 4,805 | -30 | -0.6% | 2,500 |
| 2023/07/13 | 4,820 | 4,870 | 4,810 | 4,835 | +10 | +0.2% | 3,900 |
| 2023/07/12 | 4,810 | 4,850 | 4,780 | 4,825 | +5 | +0.1% | 6,000 |
| 2023/07/11 | 4,855 | 4,895 | 4,820 | 4,820 | -35 | -0.7% | 7,100 |
| 2023/07/10 | 4,910 | 4,915 | 4,855 | 4,855 | -5 | -0.1% | 8,500 |
| 2023/07/07 | 4,845 | 4,915 | 4,755 | 4,860 | -55 | -1.1% | 8,800 |
| 2023/07/06 | 4,945 | 4,990 | 4,915 | 4,915 | -65 | -1.3% | 9,300 |
| 2023/07/05 | 4,975 | 4,985 | 4,935 | 4,980 | +15 | +0.3% | 6,600 |
| 2023/07/04 | 4,915 | 4,975 | 4,885 | 4,965 | +50 | +1% | 6,000 |
| 2023/07/03 | 4,905 | 4,950 | 4,900 | 4,915 | -20 | -0.4% | 6,300 |
| 2023/06/30 | 4,900 | 4,990 | 4,875 | 4,935 | ±0 | ±0% | 10,900 |
| 2023/06/29 | 4,860 | 4,945 | 4,860 | 4,935 | +75 | +1.5% | 11,300 |
| 2023/06/28 | 4,785 | 4,880 | 4,785 | 4,860 | +75 | +1.6% | 11,000 |
| 2023/06/27 | 4,900 | 4,900 | 4,760 | 4,785 | -125 | -2.5% | 12,500 |
| 2023/06/26 | 4,755 | 4,920 | 4,720 | 4,910 | +190 | +4% | 26,300 |
| 2023/06/23 | 4,780 | 4,785 | 4,695 | 4,720 | -10 | -0.2% | 8,700 |
| 2023/06/22 | 4,715 | 4,745 | 4,690 | 4,730 | +15 | +0.3% | 13,500 |
| 2023/06/21 | 4,690 | 4,775 | 4,690 | 4,715 | ±0 | ±0% | 8,200 |
| 2023/06/20 | 4,675 | 4,740 | 4,625 | 4,715 | -15 | -0.3% | 15,700 |
| 2023/06/19 | 4,650 | 4,735 | 4,645 | 4,730 | +80 | +1.7% | 12,200 |
| 2023/06/16 | 4,665 | 4,690 | 4,635 | 4,650 | +10 | +0.2% | 11,600 |
| 2023/06/15 | 4,645 | 4,680 | 4,620 | 4,640 | +30 | +0.7% | 5,700 |
| 2023/06/14 | 4,640 | 4,640 | 4,575 | 4,610 | -15 | -0.3% | 5,600 |
| 2023/06/13 | 4,665 | 4,690 | 4,625 | 4,625 | -40 | -0.9% | 11,500 |
| 2023/06/12 | 4,585 | 4,665 | 4,570 | 4,665 | +105 | +2.3% | 16,600 |
| 2023/06/09 | 4,495 | 4,585 | 4,490 | 4,560 | +115 | +2.6% | 21,600 |
| 2023/06/08 | 4,455 | 4,500 | 4,440 | 4,445 | +5 | +0.1% | 7,500 |
| 2023/06/07 | 4,455 | 4,500 | 4,440 | 4,440 | -10 | -0.2% | 10,100 |
| 2023/06/06 | 4,475 | 4,480 | 4,435 | 4,450 | -25 | -0.6% | 6,000 |
| 2023/06/05 | 4,430 | 4,490 | 4,430 | 4,475 | +55 | +1.2% | 6,700 |
| 2023/06/02 | 4,365 | 4,425 | 4,365 | 4,420 | +75 | +1.7% | 4,000 |
501～
550
件表示中 / 3772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 | 111,300円 | -7.0% | -30.2% | 3.77% | 14.85倍 | 0.83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 |
| 大平金 | 201,000円 | -34.0% | - | 5.97% | - | 0.52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 |
| モリ工業 | 90,400円 | -0.7% | -16.1% | 3.98% | 10.09倍 | 0.62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 |
| 新家工 | 518,000円 | +6.4% | +62.7% | 5.79% | 11.76倍 | 0.79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 |
| 菱製鋼 | 174,500円 | -0.4% | +17.4% | 4.58% | 8.80倍 | 0.62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
