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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 2021/02/19 | 3,655 | 3,680 | 3,625 | 3,660 | -45 | -1.2% | 22,400 |
| 2021/02/18 | 3,750 | 3,750 | 3,655 | 3,705 | -45 | -1.2% | 24,600 |
| 2021/02/17 | 3,750 | 3,780 | 3,720 | 3,750 | -25 | -0.7% | 9,400 |
| 2021/02/16 | 3,795 | 3,795 | 3,745 | 3,775 | -5 | -0.1% | 6,900 |
| 2021/02/15 | 3,800 | 3,810 | 3,695 | 3,780 | -20 | -0.5% | 23,600 |
| 2021/02/12 | 3,825 | 3,825 | 3,790 | 3,800 | -30 | -0.8% | 6,100 |
| 2021/02/10 | 3,825 | 3,845 | 3,775 | 3,830 | +5 | +0.1% | 10,100 |
| 2021/02/09 | 3,870 | 3,885 | 3,765 | 3,825 | -65 | -1.7% | 20,800 |
| 2021/02/08 | 3,955 | 3,955 | 3,890 | 3,890 | -20 | -0.5% | 11,800 |
| 2021/02/05 | 3,935 | 3,935 | 3,885 | 3,910 | -20 | -0.5% | 12,100 |
| 2021/02/04 | 3,905 | 3,970 | 3,870 | 3,930 | -10 | -0.3% | 10,300 |
| 2021/02/03 | 3,955 | 3,960 | 3,885 | 3,940 | -10 | -0.3% | 10,400 |
| 2021/02/02 | 3,935 | 4,000 | 3,865 | 3,950 | -15 | -0.4% | 19,900 |
| 2021/02/01 | 3,785 | 3,990 | 3,765 | 3,965 | +180 | +4.8% | 28,400 |
| 2021/01/29 | 3,940 | 3,990 | 3,720 | 3,785 | +115 | +3.1% | 79,000 |
| 2021/01/28 | 3,635 | 3,730 | 3,605 | 3,670 | -100 | -2.7% | 39,500 |
| 2021/01/27 | 3,750 | 3,835 | 3,720 | 3,770 | +10 | +0.3% | 25,100 |
| 2021/01/26 | 3,795 | 3,795 | 3,720 | 3,760 | -25 | -0.7% | 15,000 |
| 2021/01/25 | 3,785 | 3,865 | 3,755 | 3,785 | +65 | +1.7% | 29,700 |
| 2021/01/22 | 3,710 | 3,745 | 3,700 | 3,720 | -20 | -0.5% | 13,900 |
| 2021/01/21 | 3,790 | 3,790 | 3,715 | 3,740 | -15 | -0.4% | 9,100 |
| 2021/01/20 | 3,820 | 3,820 | 3,670 | 3,755 | -65 | -1.7% | 27,700 |
| 2021/01/19 | 3,830 | 3,845 | 3,785 | 3,820 | -10 | -0.3% | 13,000 |
| 2021/01/18 | 3,820 | 3,895 | 3,760 | 3,830 | -40 | -1% | 11,300 |
| 2021/01/15 | 3,935 | 3,935 | 3,785 | 3,870 | -35 | -0.9% | 21,100 |
| 2021/01/14 | 4,030 | 4,065 | 3,895 | 3,905 | -130 | -3.2% | 46,100 |
| 2021/01/13 | 3,880 | 4,120 | 3,825 | 4,035 | +215 | +5.6% | 47,600 |
| 2021/01/12 | 3,900 | 3,940 | 3,820 | 3,820 | -115 | -2.9% | 23,100 |
| 2021/01/08 | 3,760 | 3,935 | 3,735 | 3,935 | +175 | +4.7% | 30,500 |
| 2021/01/07 | 3,740 | 3,790 | 3,715 | 3,760 | +40 | +1.1% | 17,100 |
| 2021/01/06 | 3,710 | 3,740 | 3,690 | 3,720 | +10 | +0.3% | 12,900 |
| 2021/01/05 | 3,605 | 3,710 | 3,605 | 3,710 | +65 | +1.8% | 21,900 |
| 2021/01/04 | 3,745 | 3,780 | 3,605 | 3,645 | -60 | -1.6% | 15,200 |
| 2020/12/30 | 3,710 | 3,740 | 3,680 | 3,705 | ±0 | ±0% | 13,700 |
| 2020/12/29 | 3,715 | 3,725 | 3,660 | 3,705 | -10 | -0.3% | 13,700 |
| 2020/12/28 | 3,770 | 3,770 | 3,665 | 3,715 | -55 | -1.5% | 13,600 |
| 2020/12/25 | 3,845 | 3,885 | 3,750 | 3,770 | -5 | -0.1% | 20,200 |
| 2020/12/24 | 3,640 | 3,820 | 3,640 | 3,775 | +135 | +3.7% | 27,900 |
| 2020/12/23 | 3,725 | 3,760 | 3,620 | 3,640 | -20 | -0.5% | 9,800 |
| 2020/12/22 | 3,615 | 3,715 | 3,520 | 3,660 | +15 | +0.4% | 14,200 |
| 2020/12/21 | 3,700 | 3,735 | 3,550 | 3,645 | -85 | -2.3% | 10,700 |
| 2020/12/18 | 3,725 | 3,765 | 3,725 | 3,730 | ±0 | ±0% | 2,700 |
1101～
1150
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
