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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 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 |
| 2021/08/27 | 4,790 | 4,825 | 4,730 | 4,800 | -55 | -1.1% | 29,500 |
| 2021/08/26 | 4,920 | 4,925 | 4,845 | 4,855 | -25 | -0.5% | 7,000 |
| 2021/08/25 | 4,960 | 4,965 | 4,860 | 4,880 | -55 | -1.1% | 15,900 |
| 2021/08/24 | 4,870 | 4,955 | 4,870 | 4,935 | +135 | +2.8% | 14,400 |
| 2021/08/23 | 4,820 | 4,860 | 4,790 | 4,800 | +50 | +1.1% | 18,700 |
| 2021/08/20 | 4,890 | 4,915 | 4,720 | 4,750 | -210 | -4.2% | 49,800 |
| 2021/08/19 | 5,010 | 5,040 | 4,925 | 4,960 | -150 | -2.9% | 38,600 |
| 2021/08/18 | 5,080 | 5,140 | 4,980 | 5,110 | +20 | +0.4% | 14,300 |
| 2021/08/17 | 5,200 | 5,200 | 5,090 | 5,090 | -110 | -2.1% | 17,000 |
| 2021/08/16 | 5,230 | 5,270 | 5,130 | 5,200 | +100 | +2% | 20,600 |
| 2021/08/13 | 5,110 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 11,200 |
| 2021/08/12 | 5,320 | 5,340 | 5,140 | 5,140 | -110 | -2.1% | 25,100 |
| 2021/08/11 | 5,130 | 5,250 | 5,070 | 5,250 | +150 | +2.9% | 36,700 |
| 2021/08/10 | 5,050 | 5,120 | 5,000 | 5,100 | +50 | +1% | 16,200 |
| 2021/08/06 | 5,240 | 5,240 | 5,020 | 5,050 | -110 | -2.1% | 38,500 |
| 2021/08/05 | 5,210 | 5,270 | 5,160 | 5,160 | -70 | -1.3% | 17,300 |
| 2021/08/04 | 5,200 | 5,300 | 5,150 | 5,230 | +50 | +1% | 17,500 |
| 2021/08/03 | 5,170 | 5,270 | 5,130 | 5,180 | -20 | -0.4% | 21,100 |
| 2021/08/02 | 5,270 | 5,290 | 5,180 | 5,200 | -70 | -1.3% | 23,400 |
951～
1000
件表示中 / 3773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 | 112,300円 | -7.0% | -30.2% | 3.74% | 14.98倍 | 0.84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 |
| 中山鋼 | 68,300円 | -7.0% | -13.8% | 3.51% | 8.82倍 | 0.35倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 大平金 | 210,300円 | -34.0% | - | 5.71% | - | 0.54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 | 90,200円 | -0.7% | -16.1% | 3.99% | 10.07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 | 516,000円 | +6.4% | +62.7% | 5.81% | 11.71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 |
市場注目の銘柄
チャート関連のコラム
