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 |
|---|---|---|---|---|---|---|---|
| 2020/02/26 | 3,300 | 3,380 | 3,270 | 3,330 | -25 | -0.7% | 23,200 |
| 2020/02/25 | 3,345 | 3,445 | 3,345 | 3,355 | -200 | -5.6% | 18,800 |
| 2020/02/21 | 3,565 | 3,595 | 3,555 | 3,555 | -35 | -1% | 6,200 |
| 2020/02/20 | 3,645 | 3,665 | 3,580 | 3,590 | -55 | -1.5% | 16,800 |
| 2020/02/19 | 3,645 | 3,710 | 3,600 | 3,645 | -15 | -0.4% | 17,000 |
| 2020/02/18 | 3,655 | 3,720 | 3,605 | 3,660 | +5 | +0.1% | 14,300 |
| 2020/02/17 | 3,615 | 3,665 | 3,585 | 3,655 | -30 | -0.8% | 9,800 |
| 2020/02/14 | 3,675 | 3,700 | 3,610 | 3,685 | +15 | +0.4% | 16,900 |
| 2020/02/13 | 3,750 | 3,790 | 3,670 | 3,670 | -65 | -1.7% | 12,500 |
| 2020/02/12 | 3,710 | 3,735 | 3,655 | 3,735 | +45 | +1.2% | 11,300 |
| 2020/02/10 | 3,750 | 3,775 | 3,690 | 3,690 | -100 | -2.6% | 15,300 |
| 2020/02/07 | 3,905 | 3,930 | 3,790 | 3,790 | -115 | -2.9% | 12,500 |
| 2020/02/06 | 3,790 | 3,925 | 3,775 | 3,905 | +160 | +4.3% | 35,800 |
| 2020/02/05 | 3,710 | 3,760 | 3,670 | 3,745 | +105 | +2.9% | 15,300 |
| 2020/02/04 | 3,660 | 3,740 | 3,575 | 3,640 | +10 | +0.3% | 25,400 |
| 2020/02/03 | 3,575 | 3,700 | 3,575 | 3,630 | -85 | -2.3% | 31,900 |
| 2020/01/31 | 3,335 | 3,785 | 3,335 | 3,715 | +170 | +4.8% | 63,900 |
| 2020/01/30 | 3,585 | 3,680 | 3,505 | 3,545 | -80 | -2.2% | 34,200 |
| 2020/01/29 | 3,840 | 3,850 | 3,610 | 3,625 | -195 | -5.1% | 22,600 |
| 2020/01/28 | 3,650 | 3,890 | 3,595 | 3,820 | +100 | +2.7% | 48,200 |
| 2020/01/27 | 3,755 | 3,875 | 3,710 | 3,720 | -145 | -3.8% | 22,900 |
| 2020/01/24 | 3,760 | 3,875 | 3,660 | 3,865 | +105 | +2.8% | 39,400 |
| 2020/01/23 | 3,775 | 3,775 | 3,690 | 3,760 | -10 | -0.3% | 17,400 |
| 2020/01/22 | 3,610 | 3,780 | 3,565 | 3,770 | +125 | +3.4% | 32,800 |
| 2020/01/21 | 3,550 | 3,650 | 3,530 | 3,645 | +95 | +2.7% | 18,100 |
| 2020/01/20 | 3,500 | 3,600 | 3,500 | 3,550 | +70 | +2% | 21,300 |
| 2020/01/17 | 3,400 | 3,480 | 3,400 | 3,480 | +105 | +3.1% | 23,200 |
| 2020/01/16 | 3,350 | 3,420 | 3,350 | 3,375 | +55 | +1.7% | 15,800 |
| 2020/01/15 | 3,255 | 3,330 | 3,255 | 3,320 | +40 | +1.2% | 13,200 |
| 2020/01/14 | 3,235 | 3,285 | 3,230 | 3,280 | +55 | +1.7% | 10,400 |
| 2020/01/10 | 3,255 | 3,255 | 3,215 | 3,225 | +5 | +0.2% | 6,300 |
| 2020/01/09 | 3,210 | 3,270 | 3,210 | 3,220 | +25 | +0.8% | 8,200 |
| 2020/01/08 | 3,220 | 3,245 | 3,170 | 3,195 | -75 | -2.3% | 9,700 |
| 2020/01/07 | 3,190 | 3,295 | 3,190 | 3,270 | +90 | +2.8% | 11,200 |
| 2020/01/06 | 3,250 | 3,255 | 3,125 | 3,180 | -120 | -3.6% | 8,800 |
| 2019/12/30 | 3,280 | 3,300 | 3,240 | 3,300 | +5 | +0.2% | 4,900 |
| 2019/12/27 | 3,295 | 3,315 | 3,285 | 3,295 | +20 | +0.6% | 9,600 |
| 2019/12/26 | 3,205 | 3,275 | 3,200 | 3,275 | +20 | +0.6% | 6,500 |
| 2019/12/25 | 3,345 | 3,345 | 3,255 | 3,255 | -70 | -2.1% | 7,900 |
| 2019/12/24 | 3,255 | 3,325 | 3,255 | 3,325 | +70 | +2.2% | 13,000 |
| 2019/12/23 | 3,250 | 3,290 | 3,245 | 3,255 | +5 | +0.2% | 12,300 |
| 2019/12/20 | 3,235 | 3,290 | 3,235 | 3,250 | ±0 | ±0% | 21,500 |
| 2019/12/19 | 3,240 | 3,290 | 3,240 | 3,250 | -15 | -0.5% | 15,700 |
| 2019/12/18 | 3,280 | 3,280 | 3,215 | 3,265 | -25 | -0.8% | 12,100 |
| 2019/12/17 | 3,270 | 3,295 | 3,200 | 3,290 | -5 | -0.2% | 17,100 |
| 2019/12/16 | 3,270 | 3,300 | 3,230 | 3,295 | +10 | +0.3% | 8,700 |
| 2019/12/13 | 3,315 | 3,335 | 3,260 | 3,285 | -10 | -0.3% | 16,100 |
| 2019/12/12 | 3,260 | 3,310 | 3,235 | 3,295 | +75 | +2.3% | 17,100 |
| 2019/12/11 | 3,275 | 3,300 | 3,150 | 3,220 | -55 | -1.7% | 29,300 |
| 2019/12/10 | 3,180 | 3,275 | 3,175 | 3,275 | +125 | +4% | 15,800 |
1351～
1400
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 | - | -7.0% | -30.2% | - | - | - |
|
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 | - | -34.0% | - | - | - | - |
|
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 | - | -0.7% | -16.1% | - | - | - |
|
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 | - | +6.4% | +62.7% | - | - | - |
|
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 | - | -0.4% | +17.4% | - | - | - |
|
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
