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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 4,075 | 4,240 | 4,060 | 4,210 | +125 | +3.1% | 27,000 |
| 2021/05/18 | 4,080 | 4,180 | 4,080 | 4,085 | +5 | +0.1% | 19,800 |
| 2021/05/17 | 4,120 | 4,140 | 4,030 | 4,080 | -20 | -0.5% | 24,800 |
| 2021/05/14 | 4,180 | 4,195 | 4,080 | 4,100 | -5 | -0.1% | 28,700 |
| 2021/05/13 | 4,090 | 4,205 | 3,995 | 4,105 | -20 | -0.5% | 54,600 |
| 2021/05/12 | 4,215 | 4,215 | 4,070 | 4,125 | -110 | -2.6% | 43,700 |
| 2021/05/11 | 4,315 | 4,315 | 4,210 | 4,235 | -115 | -2.6% | 44,000 |
| 2021/05/10 | 4,430 | 4,445 | 4,310 | 4,350 | -55 | -1.2% | 60,800 |
| 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 |
1051～
1100
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
