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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,330 | 4,535 | 4,325 | 4,405 | +85 | +2% | 51,700 |
| 2021/05/06 | 4,260 | 4,375 | 4,195 | 4,320 | +90 | +2.1% | 44,000 |
| 2021/04/30 | 4,080 | 4,260 | 4,080 | 4,230 | +125 | +3% | 81,500 |
| 2021/04/28 | 4,100 | 4,170 | 3,980 | 4,105 | +370 | +9.9% | 210,400 |
| 2021/04/27 | 3,720 | 3,760 | 3,675 | 3,735 | +55 | +1.5% | 18,500 |
| 2021/04/26 | 3,650 | 3,720 | 3,605 | 3,680 | +35 | +1% | 15,700 |
| 2021/04/23 | 3,670 | 3,680 | 3,645 | 3,645 | -45 | -1.2% | 7,500 |
| 2021/04/22 | 3,655 | 3,725 | 3,650 | 3,690 | +85 | +2.4% | 13,500 |
| 2021/04/21 | 3,725 | 3,725 | 3,600 | 3,605 | -155 | -4.1% | 20,300 |
| 2021/04/20 | 3,800 | 3,800 | 3,725 | 3,760 | -55 | -1.4% | 24,000 |
| 2021/04/19 | 3,810 | 3,850 | 3,805 | 3,815 | +5 | +0.1% | 14,500 |
| 2021/04/16 | 3,805 | 3,815 | 3,750 | 3,810 | +5 | +0.1% | 15,900 |
| 2021/04/15 | 3,800 | 3,815 | 3,765 | 3,805 | +5 | +0.1% | 19,400 |
| 2021/04/14 | 3,740 | 3,830 | 3,675 | 3,800 | +60 | +1.6% | 49,800 |
| 2021/04/13 | 3,655 | 3,750 | 3,655 | 3,740 | +85 | +2.3% | 25,200 |
| 2021/04/12 | 3,635 | 3,685 | 3,635 | 3,655 | +30 | +0.8% | 17,000 |
| 2021/04/09 | 3,620 | 3,635 | 3,595 | 3,625 | +25 | +0.7% | 11,500 |
| 2021/04/08 | 3,645 | 3,645 | 3,600 | 3,600 | -75 | -2% | 16,600 |
| 2021/04/07 | 3,630 | 3,675 | 3,610 | 3,675 | +55 | +1.5% | 11,800 |
| 2021/04/06 | 3,670 | 3,670 | 3,590 | 3,620 | -50 | -1.4% | 15,300 |
| 2021/04/05 | 3,605 | 3,695 | 3,605 | 3,670 | +45 | +1.2% | 15,700 |
| 2021/04/02 | 3,600 | 3,645 | 3,550 | 3,625 | +65 | +1.8% | 13,700 |
| 2021/04/01 | 3,575 | 3,595 | 3,535 | 3,560 | +15 | +0.4% | 14,700 |
| 2021/03/31 | 3,605 | 3,605 | 3,545 | 3,545 | -60 | -1.7% | 14,600 |
| 2021/03/30 | 3,630 | 3,680 | 3,590 | 3,605 | -80 | -2.2% | 24,500 |
| 2021/03/29 | 3,770 | 3,805 | 3,630 | 3,685 | -60 | -1.6% | 68,500 |
| 2021/03/26 | 3,730 | 3,760 | 3,715 | 3,745 | +55 | +1.5% | 44,500 |
| 2021/03/25 | 3,620 | 3,700 | 3,595 | 3,690 | +105 | +2.9% | 20,900 |
| 2021/03/24 | 3,685 | 3,695 | 3,580 | 3,585 | -100 | -2.7% | 29,800 |
| 2021/03/23 | 3,670 | 3,760 | 3,670 | 3,685 | +40 | +1.1% | 29,600 |
| 2021/03/22 | 3,645 | 3,690 | 3,620 | 3,645 | -70 | -1.9% | 35,400 |
| 2021/03/19 | 3,665 | 3,735 | 3,640 | 3,715 | +50 | +1.4% | 48,700 |
| 2021/03/18 | 3,700 | 3,700 | 3,640 | 3,665 | -5 | -0.1% | 32,500 |
| 2021/03/17 | 3,640 | 3,695 | 3,640 | 3,670 | -5 | -0.1% | 17,800 |
| 2021/03/16 | 3,625 | 3,690 | 3,600 | 3,675 | +60 | +1.7% | 24,100 |
| 2021/03/15 | 3,585 | 3,620 | 3,575 | 3,615 | +80 | +2.3% | 22,500 |
| 2021/03/12 | 3,430 | 3,535 | 3,410 | 3,535 | +55 | +1.6% | 57,300 |
| 2021/03/11 | 3,475 | 3,505 | 3,470 | 3,480 | +10 | +0.3% | 28,900 |
| 2021/03/10 | 3,500 | 3,510 | 3,460 | 3,470 | -60 | -1.7% | 30,300 |
| 2021/03/09 | 3,500 | 3,530 | 3,475 | 3,530 | +5 | +0.1% | 35,100 |
| 2021/03/08 | 3,545 | 3,545 | 3,485 | 3,525 | +45 | +1.3% | 28,800 |
| 2021/03/05 | 3,440 | 3,490 | 3,395 | 3,480 | -30 | -0.9% | 54,500 |
| 2021/03/04 | 3,510 | 3,530 | 3,430 | 3,510 | -40 | -1.1% | 23,200 |
| 2021/03/03 | 3,485 | 3,560 | 3,485 | 3,550 | +55 | +1.6% | 10,800 |
| 2021/03/02 | 3,550 | 3,600 | 3,455 | 3,495 | -55 | -1.5% | 27,700 |
| 2021/03/01 | 3,495 | 3,585 | 3,435 | 3,550 | -5 | -0.1% | 54,600 |
| 2021/02/26 | 3,605 | 3,610 | 3,540 | 3,555 | -110 | -3% | 28,100 |
| 2021/02/25 | 3,680 | 3,705 | 3,645 | 3,665 | -10 | -0.3% | 25,200 |
| 2021/02/24 | 3,650 | 3,710 | 3,635 | 3,675 | +20 | +0.5% | 18,000 |
| 2021/02/22 | 3,660 | 3,675 | 3,640 | 3,655 | -5 | -0.1% | 13,700 |
1001～
1050
件表示中 / 3715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 | 108,700円 | -7.0% | -30.2% | 3.86% | 14.50倍 | 0.81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 | 25,500円 | -2.1% | -28.0% | 4.71% | 17.51倍 | 0.48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 |
| モリ工業 | 87,800円 | -0.7% | -16.1% | 4.10% | 9.80倍 | 0.60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 | 465,500円 | +6.4% | +62.7% | 6.44% | 10.57倍 | 0.71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 | 171,200円 | -0.4% | +17.4% | 4.67% | 8.63倍 | 0.61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
