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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 4,640 | 4,640 | 4,550 | 4,565 | ±0 | ±0% | 7,000 |
| 2023/03/16 | 4,555 | 4,610 | 4,535 | 4,565 | -130 | -2.8% | 13,300 |
| 2023/03/15 | 4,620 | 4,695 | 4,620 | 4,695 | +105 | +2.3% | 10,000 |
| 2023/03/14 | 4,665 | 4,665 | 4,555 | 4,590 | -85 | -1.8% | 13,200 |
| 2023/03/13 | 4,780 | 4,780 | 4,640 | 4,675 | -135 | -2.8% | 15,300 |
| 2023/03/10 | 4,825 | 4,860 | 4,810 | 4,810 | -20 | -0.4% | 13,000 |
| 2023/03/09 | 4,800 | 4,830 | 4,795 | 4,830 | +35 | +0.7% | 7,300 |
| 2023/03/08 | 4,740 | 4,810 | 4,740 | 4,795 | +20 | +0.4% | 5,900 |
| 2023/03/07 | 4,730 | 4,775 | 4,730 | 4,775 | +45 | +1% | 8,100 |
| 2023/03/06 | 4,720 | 4,730 | 4,690 | 4,730 | +10 | +0.2% | 4,400 |
| 2023/03/03 | 4,645 | 4,725 | 4,645 | 4,720 | +75 | +1.6% | 6,000 |
| 2023/03/02 | 4,720 | 4,725 | 4,645 | 4,645 | -65 | -1.4% | 6,700 |
| 2023/03/01 | 4,620 | 4,720 | 4,620 | 4,710 | +90 | +1.9% | 7,900 |
| 2023/02/28 | 4,725 | 4,725 | 4,615 | 4,620 | -70 | -1.5% | 12,100 |
| 2023/02/27 | 4,670 | 4,725 | 4,670 | 4,690 | -20 | -0.4% | 4,600 |
| 2023/02/24 | 4,695 | 4,740 | 4,660 | 4,710 | +45 | +1% | 10,100 |
| 2023/02/22 | 4,610 | 4,700 | 4,600 | 4,665 | +35 | +0.8% | 10,900 |
| 2023/02/21 | 4,610 | 4,675 | 4,575 | 4,630 | -5 | -0.1% | 8,600 |
| 2023/02/20 | 4,550 | 4,635 | 4,550 | 4,635 | +115 | +2.5% | 10,400 |
| 2023/02/17 | 4,520 | 4,540 | 4,490 | 4,520 | +5 | +0.1% | 10,700 |
| 2023/02/16 | 4,530 | 4,545 | 4,515 | 4,515 | ±0 | ±0% | 3,900 |
| 2023/02/15 | 4,490 | 4,535 | 4,480 | 4,515 | +20 | +0.4% | 7,100 |
| 2023/02/14 | 4,465 | 4,495 | 4,460 | 4,495 | +30 | +0.7% | 4,100 |
| 2023/02/13 | 4,510 | 4,545 | 4,465 | 4,465 | -60 | -1.3% | 10,200 |
| 2023/02/10 | 4,510 | 4,570 | 4,510 | 4,525 | +15 | +0.3% | 6,700 |
| 2023/02/09 | 4,480 | 4,515 | 4,470 | 4,510 | +30 | +0.7% | 2,800 |
| 2023/02/08 | 4,485 | 4,505 | 4,480 | 4,480 | -10 | -0.2% | 2,900 |
| 2023/02/07 | 4,455 | 4,540 | 4,455 | 4,490 | +30 | +0.7% | 7,400 |
| 2023/02/06 | 4,490 | 4,515 | 4,460 | 4,460 | +10 | +0.2% | 5,100 |
| 2023/02/03 | 4,450 | 4,490 | 4,450 | 4,450 | +5 | +0.1% | 5,600 |
| 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 |
601～
650
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
