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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,665 | 4,665 | 4,535 | 4,580 | -40 | -0.9% | 29,100 |
| 2022/01/24 | 4,575 | 4,640 | 4,575 | 4,620 | +10 | +0.2% | 17,600 |
| 2022/01/21 | 4,625 | 4,660 | 4,580 | 4,610 | -40 | -0.9% | 21,300 |
| 2022/01/20 | 4,725 | 4,850 | 4,590 | 4,650 | -285 | -5.8% | 93,200 |
| 2022/01/19 | 4,900 | 4,960 | 4,875 | 4,935 | -115 | -2.3% | 24,700 |
| 2022/01/18 | 5,080 | 5,080 | 5,020 | 5,050 | ±0 | ±0% | 9,800 |
| 2022/01/17 | 5,000 | 5,070 | 4,970 | 5,050 | +10 | +0.2% | 14,600 |
| 2022/01/14 | 5,080 | 5,080 | 4,995 | 5,040 | -10 | -0.2% | 11,800 |
| 2022/01/13 | 5,110 | 5,170 | 5,050 | 5,050 | -100 | -1.9% | 20,700 |
| 2022/01/12 | 5,180 | 5,180 | 5,100 | 5,150 | ±0 | ±0% | 18,400 |
| 2022/01/11 | 5,150 | 5,190 | 5,110 | 5,150 | +60 | +1.2% | 26,100 |
| 2022/01/07 | 5,090 | 5,120 | 5,020 | 5,090 | +40 | +0.8% | 24,300 |
| 2022/01/06 | 5,000 | 5,090 | 5,000 | 5,050 | -30 | -0.6% | 16,100 |
| 2022/01/05 | 4,970 | 5,080 | 4,940 | 5,080 | +140 | +2.8% | 32,400 |
| 2022/01/04 | 5,000 | 5,020 | 4,875 | 4,940 | -30 | -0.6% | 23,500 |
| 2021/12/30 | 4,920 | 5,020 | 4,920 | 4,970 | +50 | +1% | 9,400 |
| 2021/12/29 | 4,910 | 4,940 | 4,880 | 4,920 | +10 | +0.2% | 9,700 |
| 2021/12/28 | 4,900 | 4,935 | 4,900 | 4,910 | +10 | +0.2% | 8,700 |
| 2021/12/27 | 4,900 | 5,000 | 4,875 | 4,900 | +30 | +0.6% | 31,300 |
| 2021/12/24 | 4,800 | 4,890 | 4,795 | 4,870 | +75 | +1.6% | 25,300 |
| 2021/12/23 | 4,785 | 4,800 | 4,780 | 4,795 | +10 | +0.2% | 21,600 |
| 2021/12/22 | 4,785 | 4,795 | 4,775 | 4,785 | +10 | +0.2% | 16,200 |
| 2021/12/21 | 4,780 | 4,790 | 4,775 | 4,775 | -5 | -0.1% | 25,500 |
| 2021/12/20 | 4,790 | 4,800 | 4,775 | 4,780 | -15 | -0.3% | 20,500 |
| 2021/12/17 | 4,800 | 4,800 | 4,770 | 4,795 | -5 | -0.1% | 31,300 |
| 2021/12/16 | 4,795 | 4,805 | 4,785 | 4,800 | +10 | +0.2% | 31,700 |
| 2021/12/15 | 4,775 | 4,795 | 4,775 | 4,790 | +10 | +0.2% | 12,200 |
| 2021/12/14 | 4,775 | 4,790 | 4,770 | 4,780 | +10 | +0.2% | 14,700 |
| 2021/12/13 | 4,800 | 4,800 | 4,770 | 4,770 | -15 | -0.3% | 9,700 |
| 2021/12/10 | 4,795 | 4,805 | 4,785 | 4,785 | -10 | -0.2% | 21,800 |
| 2021/12/09 | 4,785 | 4,800 | 4,780 | 4,795 | +15 | +0.3% | 12,400 |
| 2021/12/08 | 4,805 | 4,805 | 4,775 | 4,780 | -20 | -0.4% | 20,900 |
| 2021/12/07 | 4,790 | 4,820 | 4,780 | 4,800 | +10 | +0.2% | 28,700 |
| 2021/12/06 | 4,805 | 4,835 | 4,780 | 4,790 | -30 | -0.6% | 27,000 |
| 2021/12/03 | 4,790 | 4,835 | 4,740 | 4,820 | +40 | +0.8% | 29,200 |
| 2021/12/02 | 4,840 | 4,840 | 4,715 | 4,780 | -300 | -5.9% | 84,400 |
| 2021/12/01 | 5,080 | 5,080 | 5,080 | 5,080 | +705 | +16.1% | 7,900 |
| 2021/11/30 | 4,405 | 4,450 | 4,355 | 4,375 | +20 | +0.5% | 13,900 |
| 2021/11/29 | 4,405 | 4,455 | 4,335 | 4,355 | -115 | -2.6% | 24,700 |
| 2021/11/26 | 4,485 | 4,510 | 4,420 | 4,470 | -25 | -0.6% | 13,900 |
| 2021/11/25 | 4,535 | 4,535 | 4,485 | 4,495 | -20 | -0.4% | 6,300 |
| 2021/11/24 | 4,540 | 4,560 | 4,470 | 4,515 | -45 | -1% | 13,800 |
| 2021/11/22 | 4,560 | 4,570 | 4,525 | 4,560 | -10 | -0.2% | 5,800 |
| 2021/11/19 | 4,530 | 4,580 | 4,520 | 4,570 | -15 | -0.3% | 10,300 |
| 2021/11/18 | 4,500 | 4,590 | 4,490 | 4,585 | +65 | +1.4% | 11,400 |
| 2021/11/17 | 4,595 | 4,595 | 4,500 | 4,520 | -55 | -1.2% | 8,700 |
| 2021/11/16 | 4,605 | 4,640 | 4,540 | 4,575 | -30 | -0.7% | 18,300 |
| 2021/11/15 | 4,595 | 4,655 | 4,585 | 4,605 | +30 | +0.7% | 15,900 |
| 2021/11/12 | 4,480 | 4,595 | 4,480 | 4,575 | +105 | +2.3% | 14,700 |
| 2021/11/11 | 4,505 | 4,550 | 4,470 | 4,470 | -30 | -0.7% | 12,100 |
801～
850
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
