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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,370 | 3,395 | 3,300 | 3,330 | -60 | -1.8% | 29,800 |
| 2019/03/07 | 3,380 | 3,405 | 3,380 | 3,390 | -25 | -0.7% | 11,100 |
| 2019/03/06 | 3,400 | 3,415 | 3,375 | 3,415 | +15 | +0.4% | 22,600 |
| 2019/03/05 | 3,450 | 3,450 | 3,400 | 3,400 | -80 | -2.3% | 20,900 |
| 2019/03/04 | 3,440 | 3,495 | 3,440 | 3,480 | +45 | +1.3% | 12,100 |
| 2019/03/01 | 3,415 | 3,455 | 3,405 | 3,435 | +10 | +0.3% | 16,600 |
| 2019/02/28 | 3,420 | 3,445 | 3,420 | 3,425 | +5 | +0.1% | 7,800 |
| 2019/02/27 | 3,460 | 3,465 | 3,420 | 3,420 | -15 | -0.4% | 14,400 |
| 2019/02/26 | 3,465 | 3,465 | 3,430 | 3,435 | -20 | -0.6% | 6,700 |
| 2019/02/25 | 3,450 | 3,470 | 3,435 | 3,455 | +25 | +0.7% | 8,100 |
| 2019/02/22 | 3,385 | 3,470 | 3,380 | 3,430 | +45 | +1.3% | 13,100 |
| 2019/02/21 | 3,410 | 3,420 | 3,385 | 3,385 | ±0 | ±0% | 6,900 |
| 2019/02/20 | 3,385 | 3,410 | 3,385 | 3,385 | ±0 | ±0% | 6,500 |
| 2019/02/19 | 3,405 | 3,420 | 3,380 | 3,385 | -25 | -0.7% | 9,300 |
| 2019/02/18 | 3,325 | 3,415 | 3,325 | 3,410 | +125 | +3.8% | 13,200 |
| 2019/02/15 | 3,330 | 3,330 | 3,265 | 3,285 | -55 | -1.6% | 18,300 |
| 2019/02/14 | 3,350 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 14,300 |
| 2019/02/13 | 3,365 | 3,390 | 3,350 | 3,350 | -20 | -0.6% | 9,000 |
| 2019/02/12 | 3,350 | 3,380 | 3,320 | 3,370 | +20 | +0.6% | 6,100 |
| 2019/02/08 | 3,310 | 3,390 | 3,310 | 3,350 | -25 | -0.7% | 12,700 |
| 2019/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | ±0 | ±0% | 6,000 |
| 2019/02/06 | 3,310 | 3,390 | 3,310 | 3,375 | +70 | +2.1% | 8,000 |
| 2019/02/05 | 3,315 | 3,360 | 3,295 | 3,305 | -10 | -0.3% | 10,400 |
| 2019/02/04 | 3,210 | 3,325 | 3,210 | 3,315 | +110 | +3.4% | 12,400 |
| 2019/02/01 | 3,220 | 3,275 | 3,180 | 3,205 | -20 | -0.6% | 20,900 |
| 2019/01/31 | 3,370 | 3,370 | 3,225 | 3,225 | -145 | -4.3% | 62,800 |
| 2019/01/30 | 3,560 | 3,575 | 3,370 | 3,370 | -180 | -5.1% | 24,800 |
| 2019/01/29 | 3,545 | 3,555 | 3,530 | 3,550 | +5 | +0.1% | 6,800 |
| 2019/01/28 | 3,550 | 3,560 | 3,545 | 3,545 | -5 | -0.1% | 8,100 |
| 2019/01/25 | 3,575 | 3,575 | 3,540 | 3,550 | +30 | +0.9% | 6,200 |
| 2019/01/24 | 3,525 | 3,550 | 3,520 | 3,520 | -20 | -0.6% | 7,300 |
| 2019/01/23 | 3,520 | 3,570 | 3,500 | 3,540 | ±0 | ±0% | 10,800 |
| 2019/01/22 | 3,555 | 3,560 | 3,520 | 3,540 | -15 | -0.4% | 5,500 |
| 2019/01/21 | 3,500 | 3,575 | 3,500 | 3,555 | +80 | +2.3% | 7,500 |
| 2019/01/18 | 3,445 | 3,495 | 3,435 | 3,475 | +65 | +1.9% | 11,000 |
| 2019/01/17 | 3,425 | 3,495 | 3,400 | 3,410 | +10 | +0.3% | 6,200 |
| 2019/01/16 | 3,430 | 3,445 | 3,355 | 3,400 | -20 | -0.6% | 9,500 |
| 2019/01/15 | 3,305 | 3,440 | 3,305 | 3,420 | +115 | +3.5% | 10,100 |
| 2019/01/11 | 3,300 | 3,350 | 3,295 | 3,305 | +10 | +0.3% | 12,400 |
| 2019/01/10 | 3,300 | 3,315 | 3,280 | 3,295 | -15 | -0.5% | 7,300 |
| 2019/01/09 | 3,320 | 3,340 | 3,285 | 3,310 | -5 | -0.2% | 12,700 |
| 2019/01/08 | 3,300 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 12,900 |
| 2019/01/07 | 3,360 | 3,400 | 3,290 | 3,290 | -10 | -0.3% | 14,000 |
| 2019/01/04 | 3,275 | 3,325 | 3,230 | 3,300 | -10 | -0.3% | 17,600 |
| 2018/12/28 | 3,290 | 3,365 | 3,290 | 3,310 | +20 | +0.6% | 7,500 |
| 2018/12/27 | 3,255 | 3,300 | 3,230 | 3,290 | +175 | +5.6% | 11,800 |
| 2018/12/26 | 3,070 | 3,135 | 3,050 | 3,115 | +115 | +3.8% | 13,800 |
| 2018/12/25 | 3,200 | 3,200 | 2,981 | 3,000 | -135 | -4.3% | 37,700 |
| 2018/12/21 | 3,150 | 3,165 | 3,055 | 3,135 | -10 | -0.3% | 36,200 |
| 2018/12/20 | 3,275 | 3,290 | 3,135 | 3,145 | -145 | -4.4% | 28,800 |
1501～
1550
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
