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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,155 | 3,230 | 3,145 | 3,160 | +5 | +0.2% | 13,200 |
| 2020/10/30 | 3,210 | 3,280 | 3,130 | 3,155 | -45 | -1.4% | 5,500 |
| 2020/10/29 | 3,270 | 3,300 | 3,200 | 3,200 | -75 | -2.3% | 7,700 |
| 2020/10/28 | 3,325 | 3,325 | 3,270 | 3,275 | -50 | -1.5% | 1,800 |
| 2020/10/27 | 3,290 | 3,325 | 3,290 | 3,325 | +40 | +1.2% | 2,300 |
| 2020/10/26 | 3,340 | 3,340 | 3,285 | 3,285 | -30 | -0.9% | 1,500 |
| 2020/10/23 | 3,345 | 3,345 | 3,270 | 3,315 | +35 | +1.1% | 4,100 |
| 2020/10/22 | 3,295 | 3,295 | 3,220 | 3,280 | +10 | +0.3% | 4,100 |
| 2020/10/21 | 3,285 | 3,310 | 3,255 | 3,270 | -50 | -1.5% | 3,800 |
| 2020/10/20 | 3,120 | 3,355 | 3,105 | 3,320 | +155 | +4.9% | 16,900 |
| 2020/10/19 | 3,080 | 3,165 | 3,080 | 3,165 | +50 | +1.6% | 1,900 |
| 2020/10/16 | 3,155 | 3,165 | 3,090 | 3,115 | -40 | -1.3% | 3,500 |
| 2020/10/15 | 3,235 | 3,235 | 3,150 | 3,155 | -105 | -3.2% | 8,400 |
| 2020/10/14 | 3,220 | 3,280 | 3,220 | 3,260 | +15 | +0.5% | 4,200 |
| 2020/10/13 | 3,330 | 3,330 | 3,225 | 3,245 | -35 | -1.1% | 6,300 |
| 2020/10/12 | 3,335 | 3,340 | 3,280 | 3,280 | -55 | -1.6% | 5,600 |
| 2020/10/09 | 3,390 | 3,390 | 3,290 | 3,335 | -55 | -1.6% | 8,400 |
| 2020/10/08 | 3,375 | 3,400 | 3,285 | 3,390 | +15 | +0.4% | 16,500 |
| 2020/10/07 | 3,380 | 3,385 | 3,330 | 3,375 | -5 | -0.1% | 4,200 |
| 2020/10/06 | 3,440 | 3,460 | 3,370 | 3,380 | -40 | -1.2% | 4,600 |
| 2020/10/05 | 3,375 | 3,475 | 3,350 | 3,420 | +35 | +1% | 8,500 |
| 2020/10/02 | 3,495 | 3,495 | 3,255 | 3,385 | - | - | 11,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,520 | 3,560 | 3,450 | 3,455 | -115 | -3.2% | 6,700 |
| 2020/09/29 | 3,480 | 3,570 | 3,450 | 3,570 | +120 | +3.5% | 15,800 |
| 2020/09/28 | 3,505 | 3,505 | 3,410 | 3,450 | +85 | +2.5% | 18,500 |
| 2020/09/25 | 3,540 | 3,545 | 3,365 | 3,365 | -75 | -2.2% | 28,300 |
| 2020/09/24 | 3,400 | 3,550 | 3,400 | 3,440 | ±0 | ±0% | 10,600 |
| 2020/09/23 | 3,490 | 3,520 | 3,440 | 3,440 | -50 | -1.4% | 7,400 |
| 2020/09/18 | 3,515 | 3,560 | 3,425 | 3,490 | -30 | -0.9% | 9,400 |
| 2020/09/17 | 3,420 | 3,520 | 3,415 | 3,520 | +130 | +3.8% | 4,200 |
| 2020/09/16 | 3,390 | 3,435 | 3,380 | 3,390 | ±0 | ±0% | 6,000 |
| 2020/09/15 | 3,460 | 3,465 | 3,355 | 3,390 | -70 | -2% | 5,900 |
| 2020/09/14 | 3,440 | 3,460 | 3,390 | 3,460 | +65 | +1.9% | 7,400 |
| 2020/09/11 | 3,340 | 3,410 | 3,295 | 3,395 | +125 | +3.8% | 12,700 |
| 2020/09/10 | 3,315 | 3,315 | 3,240 | 3,270 | ±0 | ±0% | 6,500 |
| 2020/09/09 | 3,205 | 3,270 | 3,200 | 3,270 | -30 | -0.9% | 7,200 |
| 2020/09/08 | 3,300 | 3,300 | 3,215 | 3,300 | ±0 | ±0% | 4,900 |
| 2020/09/07 | 3,205 | 3,320 | 3,205 | 3,300 | +70 | +2.2% | 2,200 |
| 2020/09/04 | 3,230 | 3,270 | 3,220 | 3,230 | -30 | -0.9% | 1,900 |
| 2020/09/03 | 3,365 | 3,365 | 3,260 | 3,260 | -95 | -2.8% | 3,900 |
| 2020/09/02 | 3,255 | 3,390 | 3,235 | 3,355 | +130 | +4% | 6,200 |
| 2020/09/01 | 3,275 | 3,275 | 3,220 | 3,225 | -35 | -1.1% | 2,300 |
| 2020/08/31 | 3,310 | 3,325 | 3,240 | 3,260 | -55 | -1.7% | 4,900 |
| 2020/08/28 | 3,300 | 3,395 | 3,265 | 3,315 | -55 | -1.6% | 13,600 |
| 2020/08/27 | 3,240 | 3,370 | 3,200 | 3,370 | +185 | +5.8% | 14,500 |
| 2020/08/26 | 3,190 | 3,190 | 3,175 | 3,185 | -10 | -0.3% | 1,300 |
| 2020/08/25 | 3,200 | 3,200 | 3,155 | 3,195 | +65 | +2.1% | 6,900 |
| 2020/08/24 | 3,165 | 3,165 | 3,080 | 3,130 | +5 | +0.2% | 7,000 |
| 2020/08/21 | 3,120 | 3,130 | 3,065 | 3,125 | +45 | +1.5% | 5,100 |
1101～
1150
件表示中 / 3692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 | 104,000円 | -7.0% | -30.2% | 4.04% | 13.87倍 | 0.77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 | 26,600円 | +2.3% | +2.9% | 4.14% | 10.44倍 | 0.50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 |
| 大平金 | 166,200円 | -15.1% | - | 8.12% | - | 0.48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 |
| 新家工 | 461,500円 | -4.2% | -6.2% | 6.50% | 12.94倍 | 0.63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 | 155,900円 | -2.9% | +218.1% | 4.11% | 7.14倍 | 0.57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
