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 |
|---|---|---|---|---|---|---|---|
| 2020/07/22 | 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 |
| 2020/06/08 | 3,205 | 3,240 | 3,140 | 3,210 | -25 | -0.8% | 17,300 |
| 2020/06/05 | 3,250 | 3,270 | 3,215 | 3,235 | -15 | -0.5% | 8,900 |
| 2020/06/04 | 3,190 | 3,250 | 3,160 | 3,250 | +10 | +0.3% | 11,100 |
| 2020/06/03 | 3,195 | 3,240 | 3,125 | 3,240 | +40 | +1.3% | 23,200 |
| 2020/06/02 | 3,235 | 3,235 | 3,110 | 3,200 | -15 | -0.5% | 11,500 |
| 2020/06/01 | 3,240 | 3,255 | 3,130 | 3,215 | -45 | -1.4% | 13,700 |
| 2020/05/29 | 3,270 | 3,295 | 3,245 | 3,260 | -25 | -0.8% | 5,100 |
| 2020/05/28 | 3,210 | 3,295 | 3,180 | 3,285 | +45 | +1.4% | 10,600 |
| 2020/05/27 | 3,250 | 3,290 | 3,110 | 3,240 | -10 | -0.3% | 16,000 |
| 2020/05/26 | 3,125 | 3,300 | 3,085 | 3,250 | +165 | +5.3% | 19,500 |
| 2020/05/25 | 3,120 | 3,120 | 3,070 | 3,085 | ±0 | ±0% | 7,000 |
| 2020/05/22 | 3,000 | 3,085 | 2,929 | 3,085 | +65 | +2.2% | 7,200 |
| 2020/05/21 | 2,995 | 3,070 | 2,995 | 3,020 | +10 | +0.3% | 3,600 |
| 2020/05/20 | 2,946 | 3,065 | 2,946 | 3,010 | +16 | +0.5% | 4,200 |
| 2020/05/19 | 3,085 | 3,085 | 2,984 | 2,994 | -21 | -0.7% | 10,100 |
| 2020/05/18 | 3,030 | 3,030 | 3,015 | 3,015 | -55 | -1.8% | 2,000 |
| 2020/05/15 | 2,999 | 3,070 | 2,900 | 3,070 | +114 | +3.9% | 10,300 |
| 2020/05/14 | 2,992 | 3,015 | 2,956 | 2,956 | -36 | -1.2% | 2,000 |
1251～
1300
件表示中 / 3774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 | 112,200円 | -7.0% | -30.2% | 3.74% | 14.97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 |
| 大平金 | 205,900円 | -34.0% | - | 5.83% | - | 0.53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 | 90,600円 | -0.7% | -16.1% | 3.97% | 10.12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 | 517,000円 | +6.4% | +62.7% | 5.80% | 11.74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 |
| 菱製鋼 | 172,300円 | -0.4% | +17.4% | 4.64% | 8.68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
