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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 5,210 | 5,470 | 5,210 | 5,270 | +40 | +0.8% | 57,700 |
| 2021/07/29 | 5,240 | 5,320 | 5,170 | 5,230 | -70 | -1.3% | 38,100 |
| 2021/07/28 | 5,110 | 5,340 | 5,110 | 5,300 | +100 | +1.9% | 84,800 |
| 2021/07/27 | 5,100 | 5,260 | 4,895 | 5,200 | +445 | +9.4% | 196,600 |
| 2021/07/26 | 4,625 | 4,775 | 4,600 | 4,755 | +265 | +5.9% | 57,200 |
| 2021/07/21 | 4,485 | 4,570 | 4,445 | 4,490 | +110 | +2.5% | 17,400 |
| 2021/07/20 | 4,465 | 4,480 | 4,380 | 4,380 | -110 | -2.4% | 14,800 |
| 2021/07/19 | 4,520 | 4,535 | 4,435 | 4,490 | -20 | -0.4% | 13,600 |
| 2021/07/16 | 4,450 | 4,540 | 4,425 | 4,510 | +70 | +1.6% | 11,400 |
| 2021/07/15 | 4,525 | 4,525 | 4,430 | 4,440 | -85 | -1.9% | 10,100 |
| 2021/07/14 | 4,525 | 4,555 | 4,495 | 4,525 | -10 | -0.2% | 5,200 |
| 2021/07/13 | 4,545 | 4,575 | 4,505 | 4,535 | +5 | +0.1% | 6,800 |
| 2021/07/12 | 4,560 | 4,560 | 4,470 | 4,530 | +95 | +2.1% | 16,600 |
| 2021/07/09 | 4,345 | 4,465 | 4,280 | 4,435 | +65 | +1.5% | 31,300 |
| 2021/07/08 | 4,500 | 4,500 | 4,370 | 4,370 | -145 | -3.2% | 23,200 |
| 2021/07/07 | 4,495 | 4,520 | 4,455 | 4,515 | ±0 | ±0% | 10,000 |
| 2021/07/06 | 4,540 | 4,560 | 4,495 | 4,515 | -25 | -0.6% | 12,300 |
| 2021/07/05 | 4,570 | 4,580 | 4,515 | 4,540 | -20 | -0.4% | 6,200 |
| 2021/07/02 | 4,565 | 4,575 | 4,520 | 4,560 | +5 | +0.1% | 8,300 |
| 2021/07/01 | 4,625 | 4,645 | 4,500 | 4,555 | -65 | -1.4% | 25,600 |
| 2021/06/30 | 4,620 | 4,755 | 4,610 | 4,620 | ±0 | ±0% | 18,900 |
| 2021/06/29 | 4,685 | 4,695 | 4,565 | 4,620 | -95 | -2% | 21,600 |
| 2021/06/28 | 4,760 | 4,785 | 4,685 | 4,715 | -55 | -1.2% | 11,700 |
| 2021/06/25 | 4,715 | 4,780 | 4,695 | 4,770 | +125 | +2.7% | 13,500 |
| 2021/06/24 | 4,710 | 4,715 | 4,615 | 4,645 | -55 | -1.2% | 15,100 |
| 2021/06/23 | 4,720 | 4,795 | 4,700 | 4,700 | -70 | -1.5% | 10,400 |
| 2021/06/22 | 4,715 | 4,800 | 4,680 | 4,770 | +170 | +3.7% | 16,900 |
| 2021/06/21 | 4,590 | 4,690 | 4,570 | 4,600 | -50 | -1.1% | 13,400 |
| 2021/06/18 | 4,760 | 4,760 | 4,620 | 4,650 | -110 | -2.3% | 17,200 |
| 2021/06/17 | 4,740 | 4,815 | 4,740 | 4,760 | ±0 | ±0% | 12,200 |
| 2021/06/16 | 4,615 | 4,770 | 4,615 | 4,760 | +135 | +2.9% | 33,900 |
| 2021/06/15 | 4,535 | 4,630 | 4,485 | 4,625 | +90 | +2% | 34,800 |
| 2021/06/14 | 4,485 | 4,570 | 4,380 | 4,535 | +120 | +2.7% | 20,900 |
| 2021/06/11 | 4,480 | 4,480 | 4,415 | 4,415 | -50 | -1.1% | 11,500 |
| 2021/06/10 | 4,495 | 4,510 | 4,410 | 4,465 | -55 | -1.2% | 18,900 |
| 2021/06/09 | 4,575 | 4,585 | 4,480 | 4,520 | -30 | -0.7% | 15,500 |
| 2021/06/08 | 4,560 | 4,680 | 4,550 | 4,550 | -10 | -0.2% | 30,400 |
| 2021/06/07 | 4,495 | 4,575 | 4,495 | 4,560 | +85 | +1.9% | 29,600 |
| 2021/06/04 | 4,420 | 4,495 | 4,380 | 4,475 | +30 | +0.7% | 16,900 |
| 2021/06/03 | 4,430 | 4,460 | 4,395 | 4,445 | +45 | +1% | 6,700 |
| 2021/06/02 | 4,430 | 4,460 | 4,390 | 4,400 | -30 | -0.7% | 7,200 |
| 2021/06/01 | 4,365 | 4,440 | 4,315 | 4,430 | +55 | +1.3% | 14,300 |
| 2021/05/31 | 4,440 | 4,440 | 4,335 | 4,375 | -65 | -1.5% | 9,900 |
| 2021/05/28 | 4,450 | 4,450 | 4,350 | 4,440 | -5 | -0.1% | 14,300 |
| 2021/05/27 | 4,480 | 4,530 | 4,445 | 4,445 | -35 | -0.8% | 12,000 |
| 2021/05/26 | 4,445 | 4,525 | 4,380 | 4,480 | +35 | +0.8% | 27,900 |
| 2021/05/25 | 4,350 | 4,455 | 4,255 | 4,445 | +165 | +3.9% | 41,700 |
| 2021/05/24 | 4,280 | 4,325 | 4,230 | 4,280 | ±0 | ±0% | 16,000 |
| 2021/05/21 | 4,290 | 4,370 | 4,250 | 4,280 | +40 | +0.9% | 13,000 |
| 2021/05/20 | 4,190 | 4,260 | 4,155 | 4,240 | +30 | +0.7% | 13,200 |
1001～
1050
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
