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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,530 | 4,540 | 4,445 | 4,445 | -100 | -2.2% | 14,000 |
| 2023/02/01 | 4,590 | 4,590 | 4,515 | 4,545 | +5 | +0.1% | 5,100 |
| 2023/01/31 | 4,520 | 4,600 | 4,510 | 4,540 | +20 | +0.4% | 11,400 |
| 2023/01/30 | 4,590 | 4,590 | 4,475 | 4,520 | +40 | +0.9% | 24,300 |
| 2023/01/27 | 4,490 | 4,505 | 4,460 | 4,480 | -10 | -0.2% | 10,900 |
| 2023/01/26 | 4,495 | 4,495 | 4,470 | 4,490 | ±0 | ±0% | 6,100 |
| 2023/01/25 | 4,480 | 4,490 | 4,460 | 4,490 | +40 | +0.9% | 5,300 |
| 2023/01/24 | 4,450 | 4,475 | 4,435 | 4,450 | +15 | +0.3% | 7,100 |
| 2023/01/23 | 4,400 | 4,435 | 4,400 | 4,435 | +45 | +1% | 3,700 |
| 2023/01/20 | 4,350 | 4,405 | 4,350 | 4,390 | +40 | +0.9% | 4,300 |
| 2023/01/19 | 4,340 | 4,365 | 4,340 | 4,350 | +5 | +0.1% | 4,100 |
| 2023/01/18 | 4,305 | 4,355 | 4,300 | 4,345 | +40 | +0.9% | 6,200 |
| 2023/01/17 | 4,275 | 4,315 | 4,275 | 4,305 | +30 | +0.7% | 3,300 |
| 2023/01/16 | 4,315 | 4,325 | 4,275 | 4,275 | -40 | -0.9% | 5,000 |
| 2023/01/13 | 4,330 | 4,350 | 4,310 | 4,315 | -25 | -0.6% | 6,500 |
| 2023/01/12 | 4,265 | 4,385 | 4,265 | 4,340 | +75 | +1.8% | 11,400 |
| 2023/01/11 | 4,215 | 4,285 | 4,215 | 4,265 | +65 | +1.5% | 17,100 |
| 2023/01/10 | 4,200 | 4,235 | 4,200 | 4,200 | +30 | +0.7% | 8,100 |
| 2023/01/06 | 4,155 | 4,180 | 4,155 | 4,170 | +15 | +0.4% | 5,400 |
| 2023/01/05 | 4,160 | 4,165 | 4,150 | 4,155 | -10 | -0.2% | 5,700 |
| 2023/01/04 | 4,190 | 4,190 | 4,155 | 4,165 | -35 | -0.8% | 11,700 |
| 2022/12/30 | 4,200 | 4,230 | 4,190 | 4,200 | -5 | -0.1% | 11,600 |
| 2022/12/29 | 4,190 | 4,210 | 4,170 | 4,205 | -10 | -0.2% | 9,300 |
| 2022/12/28 | 4,200 | 4,215 | 4,180 | 4,215 | +10 | +0.2% | 9,200 |
| 2022/12/27 | 4,210 | 4,230 | 4,190 | 4,205 | -5 | -0.1% | 8,200 |
| 2022/12/26 | 4,220 | 4,230 | 4,210 | 4,210 | -10 | -0.2% | 6,700 |
| 2022/12/23 | 4,220 | 4,220 | 4,200 | 4,220 | -5 | -0.1% | 11,200 |
| 2022/12/22 | 4,240 | 4,250 | 4,215 | 4,225 | +30 | +0.7% | 16,100 |
| 2022/12/21 | 4,210 | 4,235 | 4,185 | 4,195 | -25 | -0.6% | 19,200 |
| 2022/12/20 | 4,280 | 4,340 | 4,210 | 4,220 | -5 | -0.1% | 14,600 |
| 2022/12/19 | 4,245 | 4,265 | 4,220 | 4,225 | -25 | -0.6% | 11,400 |
| 2022/12/16 | 4,290 | 4,310 | 4,250 | 4,250 | -35 | -0.8% | 6,600 |
| 2022/12/15 | 4,320 | 4,345 | 4,285 | 4,285 | -35 | -0.8% | 3,900 |
| 2022/12/14 | 4,240 | 4,320 | 4,240 | 4,320 | +75 | +1.8% | 13,200 |
| 2022/12/13 | 4,260 | 4,285 | 4,245 | 4,245 | -5 | -0.1% | 51,000 |
| 2022/12/12 | 4,305 | 4,305 | 4,230 | 4,250 | -10 | -0.2% | 31,800 |
| 2022/12/09 | 4,235 | 4,275 | 4,235 | 4,260 | +25 | +0.6% | 6,000 |
| 2022/12/08 | 4,295 | 4,295 | 4,235 | 4,235 | -45 | -1.1% | 8,700 |
| 2022/12/07 | 4,290 | 4,300 | 4,270 | 4,280 | +5 | +0.1% | 8,200 |
| 2022/12/06 | 4,250 | 4,275 | 4,230 | 4,275 | +5 | +0.1% | 14,200 |
| 2022/12/05 | 4,310 | 4,325 | 4,255 | 4,270 | -40 | -0.9% | 9,700 |
| 2022/12/02 | 4,370 | 4,370 | 4,300 | 4,310 | -65 | -1.5% | 10,800 |
| 2022/12/01 | 4,385 | 4,410 | 4,365 | 4,375 | +10 | +0.2% | 6,600 |
| 2022/11/30 | 4,400 | 4,400 | 4,365 | 4,365 | -40 | -0.9% | 7,300 |
| 2022/11/29 | 4,405 | 4,435 | 4,365 | 4,405 | -20 | -0.5% | 13,100 |
| 2022/11/28 | 4,500 | 4,500 | 4,425 | 4,425 | -40 | -0.9% | 7,900 |
| 2022/11/25 | 4,445 | 4,480 | 4,405 | 4,465 | +70 | +1.6% | 16,600 |
| 2022/11/24 | 4,365 | 4,440 | 4,360 | 4,395 | +55 | +1.3% | 14,700 |
| 2022/11/22 | 4,310 | 4,345 | 4,310 | 4,340 | +30 | +0.7% | 24,100 |
| 2022/11/21 | 4,325 | 4,360 | 4,305 | 4,310 | +10 | +0.2% | 13,100 |
551～
600
件表示中 / 3692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 | 104,000円 | -7.0% | -30.2% | 4.04% | 13.87倍 | 0.77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 |
| 新日電工 | 26,600円 | +2.3% | +2.9% | 4.14% | 10.44倍 | 0.50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 | 166,200円 | -15.1% | - | 8.12% | - | 0.48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 |
| 新家工 | 461,500円 | -4.2% | -6.2% | 6.50% | 12.94倍 | 0.63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 | 155,900円 | -2.9% | +218.1% | 4.11% | 7.14倍 | 0.57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
