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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 4,525 | 4,545 | 4,505 | 4,545 | +20 | +0.4% | 10,100 |
| 2022/10/19 | 4,480 | 4,555 | 4,480 | 4,525 | +15 | +0.3% | 11,100 |
| 2022/10/18 | 4,450 | 4,530 | 4,430 | 4,510 | +85 | +1.9% | 12,900 |
| 2022/10/17 | 4,405 | 4,465 | 4,375 | 4,425 | -20 | -0.4% | 20,000 |
| 2022/10/14 | 4,405 | 4,490 | 4,400 | 4,445 | +70 | +1.6% | 12,800 |
| 2022/10/13 | 4,375 | 4,420 | 4,375 | 4,375 | -50 | -1.1% | 12,700 |
| 2022/10/12 | 4,410 | 4,455 | 4,370 | 4,425 | -30 | -0.7% | 18,500 |
| 2022/10/11 | 4,550 | 4,575 | 4,450 | 4,455 | -165 | -3.6% | 25,900 |
| 2022/10/07 | 4,605 | 4,650 | 4,600 | 4,620 | -20 | -0.4% | 10,200 |
| 2022/10/06 | 4,565 | 4,680 | 4,565 | 4,640 | +75 | +1.6% | 18,800 |
| 2022/10/05 | 4,580 | 4,585 | 4,550 | 4,565 | -5 | -0.1% | 8,200 |
| 2022/10/04 | 4,555 | 4,575 | 4,530 | 4,570 | +80 | +1.8% | 16,100 |
| 2022/10/03 | 4,380 | 4,500 | 4,380 | 4,490 | +120 | +2.7% | 12,900 |
| 2022/09/30 | 4,445 | 4,495 | 4,365 | 4,370 | -60 | -1.4% | 13,800 |
| 2022/09/29 | 4,475 | 4,520 | 4,330 | 4,430 | -125 | -2.7% | 20,600 |
| 2022/09/28 | 4,580 | 4,580 | 4,470 | 4,555 | +30 | +0.7% | 30,400 |
| 2022/09/27 | 4,570 | 4,610 | 4,520 | 4,525 | -45 | -1% | 10,600 |
| 2022/09/26 | 4,740 | 4,740 | 4,555 | 4,570 | -170 | -3.6% | 29,600 |
| 2022/09/22 | 4,660 | 4,740 | 4,650 | 4,740 | +100 | +2.2% | 20,100 |
| 2022/09/21 | 4,605 | 4,645 | 4,575 | 4,640 | -10 | -0.2% | 9,000 |
| 2022/09/20 | 4,620 | 4,665 | 4,600 | 4,650 | +80 | +1.8% | 13,500 |
| 2022/09/16 | 4,605 | 4,605 | 4,550 | 4,570 | -50 | -1.1% | 15,400 |
| 2022/09/15 | 4,635 | 4,655 | 4,550 | 4,620 | -15 | -0.3% | 18,900 |
| 2022/09/14 | 4,535 | 4,680 | 4,515 | 4,635 | -15 | -0.3% | 21,400 |
| 2022/09/13 | 4,655 | 4,690 | 4,620 | 4,650 | -5 | -0.1% | 7,800 |
| 2022/09/12 | 4,675 | 4,680 | 4,635 | 4,655 | +5 | +0.1% | 7,600 |
| 2022/09/09 | 4,545 | 4,680 | 4,535 | 4,650 | +105 | +2.3% | 22,100 |
| 2022/09/08 | 4,520 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 7,800 |
| 2022/09/07 | 4,560 | 4,560 | 4,515 | 4,515 | -45 | -1% | 5,900 |
| 2022/09/06 | 4,520 | 4,580 | 4,520 | 4,560 | +40 | +0.9% | 8,200 |
| 2022/09/05 | 4,570 | 4,570 | 4,510 | 4,520 | -50 | -1.1% | 6,300 |
| 2022/09/02 | 4,635 | 4,635 | 4,570 | 4,570 | -65 | -1.4% | 12,300 |
| 2022/09/01 | 4,665 | 4,670 | 4,635 | 4,635 | -45 | -1% | 9,900 |
| 2022/08/31 | 4,705 | 4,715 | 4,620 | 4,680 | -25 | -0.5% | 9,900 |
| 2022/08/30 | 4,625 | 4,715 | 4,610 | 4,705 | +80 | +1.7% | 13,400 |
| 2022/08/29 | 4,565 | 4,635 | 4,545 | 4,625 | +35 | +0.8% | 12,800 |
| 2022/08/26 | 4,615 | 4,640 | 4,590 | 4,590 | -25 | -0.5% | 7,200 |
| 2022/08/25 | 4,585 | 4,640 | 4,575 | 4,615 | +60 | +1.3% | 11,000 |
| 2022/08/24 | 4,535 | 4,575 | 4,535 | 4,555 | +25 | +0.6% | 8,600 |
| 2022/08/23 | 4,505 | 4,550 | 4,505 | 4,530 | +25 | +0.6% | 8,100 |
| 2022/08/22 | 4,480 | 4,530 | 4,480 | 4,505 | +30 | +0.7% | 6,700 |
| 2022/08/19 | 4,435 | 4,500 | 4,410 | 4,475 | +35 | +0.8% | 20,900 |
| 2022/08/18 | 4,465 | 4,470 | 4,440 | 4,440 | -30 | -0.7% | 33,000 |
| 2022/08/17 | 4,500 | 4,515 | 4,465 | 4,470 | -35 | -0.8% | 11,700 |
| 2022/08/16 | 4,505 | 4,515 | 4,445 | 4,505 | -5 | -0.1% | 10,800 |
| 2022/08/15 | 4,510 | 4,565 | 4,490 | 4,510 | ±0 | ±0% | 12,700 |
| 2022/08/12 | 4,455 | 4,510 | 4,455 | 4,510 | +90 | +2% | 13,300 |
| 2022/08/10 | 4,445 | 4,455 | 4,405 | 4,420 | -15 | -0.3% | 10,600 |
| 2022/08/09 | 4,470 | 4,470 | 4,405 | 4,435 | -35 | -0.8% | 12,700 |
| 2022/08/08 | 4,500 | 4,535 | 4,455 | 4,470 | -30 | -0.7% | 10,000 |
701～
750
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
