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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 4,185 | 4,200 | 4,175 | 4,175 | -10 | -0.2% | 3,200 |
| 2022/05/25 | 4,215 | 4,215 | 4,165 | 4,185 | -20 | -0.5% | 10,400 |
| 2022/05/24 | 4,205 | 4,220 | 4,200 | 4,205 | ±0 | ±0% | 4,400 |
| 2022/05/23 | 4,220 | 4,220 | 4,180 | 4,205 | ±0 | ±0% | 6,700 |
| 2022/05/20 | 4,190 | 4,220 | 4,190 | 4,205 | +15 | +0.4% | 6,000 |
| 2022/05/19 | 4,100 | 4,205 | 4,065 | 4,190 | +50 | +1.2% | 11,200 |
| 2022/05/18 | 4,115 | 4,145 | 4,115 | 4,140 | +5 | +0.1% | 9,800 |
| 2022/05/17 | 4,080 | 4,140 | 4,080 | 4,135 | +50 | +1.2% | 7,800 |
| 2022/05/16 | 4,175 | 4,180 | 4,070 | 4,085 | -60 | -1.4% | 15,600 |
| 2022/05/13 | 4,030 | 4,150 | 4,030 | 4,145 | +105 | +2.6% | 11,200 |
| 2022/05/12 | 4,080 | 4,100 | 4,035 | 4,040 | -40 | -1% | 13,200 |
| 2022/05/11 | 4,045 | 4,105 | 4,035 | 4,080 | +35 | +0.9% | 10,000 |
| 2022/05/10 | 4,085 | 4,085 | 4,020 | 4,045 | -65 | -1.6% | 20,800 |
| 2022/05/09 | 4,190 | 4,190 | 4,100 | 4,110 | -80 | -1.9% | 19,400 |
| 2022/05/06 | 4,175 | 4,190 | 4,165 | 4,190 | +10 | +0.2% | 9,700 |
| 2022/05/02 | 4,195 | 4,200 | 4,165 | 4,180 | +10 | +0.2% | 15,100 |
| 2022/04/28 | 4,110 | 4,175 | 4,095 | 4,170 | -25 | -0.6% | 22,700 |
| 2022/04/27 | 4,160 | 4,245 | 4,135 | 4,195 | -25 | -0.6% | 29,400 |
| 2022/04/26 | 4,250 | 4,250 | 4,170 | 4,220 | +40 | +1% | 9,800 |
| 2022/04/25 | 4,285 | 4,285 | 4,180 | 4,180 | -95 | -2.2% | 27,100 |
| 2022/04/22 | 4,295 | 4,305 | 4,260 | 4,275 | -30 | -0.7% | 8,000 |
| 2022/04/21 | 4,290 | 4,315 | 4,270 | 4,305 | +35 | +0.8% | 7,900 |
| 2022/04/20 | 4,245 | 4,295 | 4,245 | 4,270 | +20 | +0.5% | 6,000 |
| 2022/04/19 | 4,245 | 4,260 | 4,215 | 4,250 | +15 | +0.4% | 10,500 |
| 2022/04/18 | 4,255 | 4,255 | 4,210 | 4,235 | -20 | -0.5% | 20,200 |
| 2022/04/15 | 4,330 | 4,330 | 4,235 | 4,255 | -70 | -1.6% | 6,100 |
| 2022/04/14 | 4,200 | 4,330 | 4,200 | 4,325 | +125 | +3% | 7,700 |
| 2022/04/13 | 4,205 | 4,240 | 4,190 | 4,200 | -25 | -0.6% | 9,100 |
| 2022/04/12 | 4,195 | 4,240 | 4,185 | 4,225 | +35 | +0.8% | 11,700 |
| 2022/04/11 | 4,265 | 4,290 | 4,175 | 4,190 | -100 | -2.3% | 18,100 |
| 2022/04/08 | 4,330 | 4,345 | 4,275 | 4,290 | -40 | -0.9% | 19,700 |
| 2022/04/07 | 4,400 | 4,400 | 4,290 | 4,330 | -125 | -2.8% | 19,600 |
| 2022/04/06 | 4,570 | 4,570 | 4,455 | 4,455 | -115 | -2.5% | 12,300 |
| 2022/04/05 | 4,500 | 4,570 | 4,490 | 4,570 | +90 | +2% | 24,500 |
| 2022/04/04 | 4,450 | 4,495 | 4,435 | 4,480 | +40 | +0.9% | 12,900 |
| 2022/04/01 | 4,380 | 4,480 | 4,335 | 4,440 | -10 | -0.2% | 17,000 |
| 2022/03/31 | 4,600 | 4,600 | 4,440 | 4,450 | +115 | +2.7% | 59,400 |
| 2022/03/30 | 4,315 | 4,405 | 4,310 | 4,335 | -120 | -2.7% | 21,100 |
| 2022/03/29 | 4,430 | 4,455 | 4,395 | 4,455 | +5 | +0.1% | 31,500 |
| 2022/03/28 | 4,445 | 4,455 | 4,405 | 4,450 | +20 | +0.5% | 15,300 |
| 2022/03/25 | 4,460 | 4,465 | 4,405 | 4,430 | -35 | -0.8% | 20,600 |
| 2022/03/24 | 4,410 | 4,465 | 4,400 | 4,465 | +30 | +0.7% | 19,200 |
| 2022/03/23 | 4,400 | 4,450 | 4,395 | 4,435 | +70 | +1.6% | 17,700 |
| 2022/03/22 | 4,335 | 4,380 | 4,330 | 4,365 | +35 | +0.8% | 16,700 |
| 2022/03/18 | 4,295 | 4,350 | 4,295 | 4,330 | +35 | +0.8% | 15,900 |
| 2022/03/17 | 4,335 | 4,350 | 4,295 | 4,295 | +5 | +0.1% | 11,100 |
| 2022/03/16 | 4,240 | 4,315 | 4,240 | 4,290 | +55 | +1.3% | 14,800 |
| 2022/03/15 | 4,260 | 4,265 | 4,220 | 4,235 | -25 | -0.6% | 8,500 |
| 2022/03/14 | 4,170 | 4,270 | 4,145 | 4,260 | +80 | +1.9% | 7,600 |
| 2022/03/11 | 4,100 | 4,205 | 4,090 | 4,180 | +45 | +1.1% | 15,100 |
801～
850
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
