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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,590 | 4,590 | 4,480 | 4,500 | -100 | -2.2% | 27,700 |
| 2021/11/09 | 4,630 | 4,665 | 4,600 | 4,600 | -50 | -1.1% | 12,400 |
| 2021/11/08 | 4,760 | 4,760 | 4,610 | 4,650 | -50 | -1.1% | 15,500 |
| 2021/11/05 | 4,785 | 4,790 | 4,680 | 4,700 | -95 | -2% | 18,800 |
| 2021/11/04 | 4,735 | 4,795 | 4,675 | 4,795 | +105 | +2.2% | 57,800 |
| 2021/11/02 | 4,730 | 4,785 | 4,675 | 4,690 | +30 | +0.6% | 31,500 |
| 2021/11/01 | 4,750 | 4,750 | 4,580 | 4,660 | -20 | -0.4% | 62,000 |
| 2021/10/29 | 4,705 | 4,750 | 4,680 | 4,680 | -95 | -2% | 45,700 |
| 2021/10/28 | 4,700 | 4,790 | 4,650 | 4,775 | -535 | -10.1% | 171,500 |
| 2021/10/27 | 5,050 | 5,310 | 5,050 | 5,310 | +280 | +5.6% | 69,800 |
| 2021/10/26 | 4,995 | 5,060 | 4,965 | 5,030 | +85 | +1.7% | 16,400 |
| 2021/10/25 | 4,820 | 4,970 | 4,800 | 4,945 | +55 | +1.1% | 23,300 |
| 2021/10/22 | 4,840 | 4,910 | 4,825 | 4,890 | +35 | +0.7% | 11,100 |
| 2021/10/21 | 4,885 | 4,925 | 4,850 | 4,855 | -65 | -1.3% | 10,900 |
| 2021/10/20 | 4,950 | 4,980 | 4,875 | 4,920 | -15 | -0.3% | 15,800 |
| 2021/10/19 | 4,920 | 4,960 | 4,895 | 4,935 | +50 | +1% | 11,600 |
| 2021/10/18 | 4,910 | 4,960 | 4,870 | 4,885 | +45 | +0.9% | 8,800 |
| 2021/10/15 | 4,775 | 4,860 | 4,775 | 4,840 | +125 | +2.7% | 13,300 |
| 2021/10/14 | 4,740 | 4,745 | 4,690 | 4,715 | -15 | -0.3% | 7,100 |
| 2021/10/13 | 4,735 | 4,755 | 4,685 | 4,730 | ±0 | ±0% | 11,000 |
| 2021/10/12 | 4,805 | 4,820 | 4,690 | 4,730 | -60 | -1.3% | 12,800 |
| 2021/10/11 | 4,705 | 4,790 | 4,660 | 4,790 | +150 | +3.2% | 13,000 |
| 2021/10/08 | 4,675 | 4,690 | 4,630 | 4,640 | +25 | +0.5% | 12,300 |
| 2021/10/07 | 4,650 | 4,665 | 4,595 | 4,615 | -35 | -0.8% | 11,000 |
| 2021/10/06 | 4,670 | 4,735 | 4,590 | 4,650 | +50 | +1.1% | 24,000 |
| 2021/10/05 | 4,620 | 4,720 | 4,555 | 4,600 | -75 | -1.6% | 33,200 |
| 2021/10/04 | 4,820 | 4,820 | 4,585 | 4,675 | -55 | -1.2% | 46,900 |
| 2021/10/01 | 4,880 | 4,895 | 4,730 | 4,730 | -190 | -3.9% | 34,100 |
| 2021/09/30 | 5,010 | 5,010 | 4,900 | 4,920 | -110 | -2.2% | 24,700 |
| 2021/09/29 | 5,060 | 5,070 | 4,960 | 5,030 | -140 | -2.7% | 25,500 |
| 2021/09/28 | 5,170 | 5,170 | 5,080 | 5,170 | +150 | +3% | 33,800 |
| 2021/09/27 | 5,070 | 5,080 | 4,990 | 5,020 | -40 | -0.8% | 18,900 |
| 2021/09/24 | 5,030 | 5,100 | 4,990 | 5,060 | +170 | +3.5% | 19,000 |
| 2021/09/22 | 5,030 | 5,030 | 4,870 | 4,890 | -120 | -2.4% | 29,100 |
| 2021/09/21 | 5,000 | 5,080 | 4,985 | 5,010 | -160 | -3.1% | 34,900 |
| 2021/09/17 | 5,090 | 5,170 | 5,090 | 5,170 | +10 | +0.2% | 9,100 |
| 2021/09/16 | 5,170 | 5,230 | 5,080 | 5,160 | -80 | -1.5% | 17,000 |
| 2021/09/15 | 5,240 | 5,280 | 5,130 | 5,240 | -30 | -0.6% | 19,400 |
| 2021/09/14 | 5,190 | 5,270 | 5,170 | 5,270 | +50 | +1% | 15,700 |
| 2021/09/13 | 5,130 | 5,240 | 5,130 | 5,220 | +40 | +0.8% | 11,500 |
| 2021/09/10 | 5,120 | 5,190 | 5,120 | 5,180 | +40 | +0.8% | 13,700 |
| 2021/09/09 | 5,110 | 5,180 | 5,050 | 5,140 | ±0 | ±0% | 15,600 |
| 2021/09/08 | 5,080 | 5,180 | 5,080 | 5,140 | +60 | +1.2% | 16,900 |
| 2021/09/07 | 5,000 | 5,170 | 5,000 | 5,080 | +80 | +1.6% | 32,300 |
| 2021/09/06 | 5,020 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 34,800 |
| 2021/09/03 | 5,000 | 5,010 | 4,975 | 4,985 | -25 | -0.5% | 14,600 |
| 2021/09/02 | 4,975 | 5,010 | 4,950 | 5,010 | +10 | +0.2% | 19,800 |
| 2021/09/01 | 4,990 | 5,020 | 4,945 | 5,000 | +10 | +0.2% | 13,000 |
| 2021/08/31 | 4,960 | 5,010 | 4,905 | 4,990 | +50 | +1% | 16,800 |
| 2021/08/30 | 4,870 | 4,960 | 4,830 | 4,940 | +140 | +2.9% | 16,900 |
851～
900
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
