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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,115 | 3,145 | 2,997 | 3,080 | -70 | -2.2% | 19,500 |
| 2020/08/19 | 3,170 | 3,190 | 3,150 | 3,150 | +5 | +0.2% | 3,700 |
| 2020/08/18 | 3,220 | 3,220 | 3,145 | 3,145 | -75 | -2.3% | 5,100 |
| 2020/08/17 | 3,195 | 3,220 | 3,185 | 3,220 | +20 | +0.6% | 4,500 |
| 2020/08/14 | 3,215 | 3,255 | 3,165 | 3,200 | -15 | -0.5% | 5,100 |
| 2020/08/13 | 3,115 | 3,215 | 3,115 | 3,215 | +110 | +3.5% | 11,500 |
| 2020/08/12 | 3,140 | 3,190 | 3,090 | 3,105 | -25 | -0.8% | 11,600 |
| 2020/08/11 | 3,190 | 3,200 | 3,130 | 3,130 | -15 | -0.5% | 7,900 |
| 2020/08/07 | 3,160 | 3,160 | 3,110 | 3,145 | -10 | -0.3% | 3,600 |
| 2020/08/06 | 3,150 | 3,160 | 3,115 | 3,155 | -5 | -0.2% | 1,700 |
| 2020/08/05 | 3,175 | 3,175 | 3,130 | 3,160 | -15 | -0.5% | 2,500 |
| 2020/08/04 | 3,130 | 3,185 | 3,130 | 3,175 | +80 | +2.6% | 5,300 |
| 2020/08/03 | 3,000 | 3,095 | 2,994 | 3,095 | +116 | +3.9% | 8,400 |
| 2020/07/31 | 3,090 | 3,090 | 2,946 | 2,979 | -166 | -5.3% | 8,100 |
| 2020/07/30 | 3,195 | 3,195 | 3,080 | 3,145 | -15 | -0.5% | 7,300 |
| 2020/07/29 | 3,300 | 3,310 | 3,110 | 3,160 | -140 | -4.2% | 11,700 |
| 2020/07/28 | 3,565 | 3,575 | 3,290 | 3,300 | -245 | -6.9% | 19,900 |
| 2020/07/27 | 3,530 | 3,545 | 3,420 | 3,545 | +15 | +0.4% | 17,700 |
| 2020/07/22 | 3,625 | 3,625 | 3,520 | 3,530 | -70 | -1.9% | 9,500 |
| 2020/07/21 | 3,555 | 3,605 | 3,550 | 3,600 | -5 | -0.1% | 8,900 |
| 2020/07/20 | 3,470 | 3,665 | 3,445 | 3,605 | +155 | +4.5% | 11,000 |
| 2020/07/17 | 3,395 | 3,475 | 3,380 | 3,450 | +70 | +2.1% | 3,300 |
| 2020/07/16 | 3,405 | 3,425 | 3,380 | 3,380 | -55 | -1.6% | 1,500 |
| 2020/07/15 | 3,360 | 3,435 | 3,360 | 3,435 | +90 | +2.7% | 6,300 |
| 2020/07/14 | 3,325 | 3,360 | 3,325 | 3,345 | -15 | -0.4% | 2,800 |
| 2020/07/13 | 3,245 | 3,395 | 3,245 | 3,360 | +115 | +3.5% | 5,000 |
| 2020/07/10 | 3,400 | 3,400 | 3,245 | 3,245 | -120 | -3.6% | 5,700 |
| 2020/07/09 | 3,335 | 3,415 | 3,335 | 3,365 | +40 | +1.2% | 3,100 |
| 2020/07/08 | 3,355 | 3,390 | 3,325 | 3,325 | -65 | -1.9% | 4,700 |
| 2020/07/07 | 3,390 | 3,390 | 3,355 | 3,390 | ±0 | ±0% | 2,600 |
| 2020/07/06 | 3,510 | 3,550 | 3,385 | 3,390 | +15 | +0.4% | 10,300 |
| 2020/07/03 | 3,330 | 3,375 | 3,310 | 3,375 | +45 | +1.4% | 3,900 |
| 2020/07/02 | 3,430 | 3,430 | 3,330 | 3,330 | -70 | -2.1% | 6,300 |
| 2020/07/01 | 3,470 | 3,470 | 3,400 | 3,400 | -75 | -2.2% | 4,400 |
| 2020/06/30 | 3,390 | 3,490 | 3,390 | 3,475 | +115 | +3.4% | 15,700 |
| 2020/06/29 | 3,330 | 3,360 | 3,260 | 3,360 | +40 | +1.2% | 5,000 |
| 2020/06/26 | 3,250 | 3,320 | 3,225 | 3,320 | +135 | +4.2% | 6,300 |
| 2020/06/25 | 3,270 | 3,270 | 3,165 | 3,185 | -85 | -2.6% | 9,500 |
| 2020/06/24 | 3,255 | 3,345 | 3,225 | 3,270 | -15 | -0.5% | 5,300 |
| 2020/06/23 | 3,300 | 3,355 | 3,255 | 3,285 | -15 | -0.5% | 5,900 |
| 2020/06/22 | 3,355 | 3,365 | 3,250 | 3,300 | -95 | -2.8% | 8,200 |
| 2020/06/19 | 3,390 | 3,415 | 3,350 | 3,395 | +5 | +0.1% | 9,900 |
| 2020/06/18 | 3,515 | 3,515 | 3,380 | 3,390 | -135 | -3.8% | 6,900 |
| 2020/06/17 | 3,495 | 3,565 | 3,435 | 3,525 | -10 | -0.3% | 23,500 |
| 2020/06/16 | 3,400 | 3,535 | 3,400 | 3,535 | +150 | +4.4% | 27,500 |
| 2020/06/15 | 3,390 | 3,460 | 3,360 | 3,385 | -35 | -1% | 8,400 |
| 2020/06/12 | 3,315 | 3,505 | 3,315 | 3,420 | -155 | -4.3% | 21,500 |
| 2020/06/11 | 3,520 | 3,585 | 3,520 | 3,575 | -5 | -0.1% | 17,200 |
| 2020/06/10 | 3,245 | 3,590 | 3,225 | 3,580 | +335 | +10.3% | 35,600 |
| 2020/06/09 | 3,185 | 3,245 | 3,170 | 3,245 | +35 | +1.1% | 6,900 |
1151～
1200
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
