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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 3,265 | 3,275 | 3,250 | 3,250 | -10 | -0.3% | 4,300 |
| 2019/04/23 | 3,300 | 3,300 | 3,260 | 3,260 | -35 | -1.1% | 4,800 |
| 2019/04/22 | 3,300 | 3,320 | 3,290 | 3,295 | -5 | -0.2% | 3,700 |
| 2019/04/19 | 3,300 | 3,310 | 3,290 | 3,300 | +5 | +0.2% | 3,700 |
| 2019/04/18 | 3,310 | 3,320 | 3,295 | 3,295 | -20 | -0.6% | 4,800 |
| 2019/04/17 | 3,315 | 3,325 | 3,290 | 3,315 | ±0 | ±0% | 3,700 |
| 2019/04/16 | 3,295 | 3,325 | 3,295 | 3,315 | +15 | +0.5% | 2,600 |
| 2019/04/15 | 3,270 | 3,315 | 3,270 | 3,300 | +30 | +0.9% | 5,300 |
| 2019/04/12 | 3,280 | 3,290 | 3,270 | 3,270 | ±0 | ±0% | 3,500 |
| 2019/04/11 | 3,315 | 3,315 | 3,270 | 3,270 | -70 | -2.1% | 5,100 |
| 2019/04/10 | 3,315 | 3,340 | 3,295 | 3,340 | ±0 | ±0% | 3,200 |
| 2019/04/09 | 3,325 | 3,350 | 3,290 | 3,340 | -10 | -0.3% | 6,300 |
| 2019/04/08 | 3,340 | 3,350 | 3,335 | 3,350 | +10 | +0.3% | 4,200 |
| 2019/04/05 | 3,320 | 3,340 | 3,320 | 3,340 | +20 | +0.6% | 3,000 |
| 2019/04/04 | 3,315 | 3,340 | 3,315 | 3,320 | -5 | -0.2% | 5,200 |
| 2019/04/03 | 3,260 | 3,325 | 3,260 | 3,325 | +20 | +0.6% | 10,300 |
| 2019/04/02 | 3,300 | 3,305 | 3,290 | 3,305 | +40 | +1.2% | 4,300 |
| 2019/04/01 | 3,260 | 3,310 | 3,255 | 3,265 | +5 | +0.2% | 13,100 |
| 2019/03/29 | 3,300 | 3,300 | 3,240 | 3,260 | -45 | -1.4% | 7,800 |
| 2019/03/28 | 3,295 | 3,325 | 3,280 | 3,305 | -10 | -0.3% | 19,700 |
| 2019/03/27 | 3,300 | 3,325 | 3,295 | 3,315 | -80 | -2.4% | 17,400 |
| 2019/03/26 | 3,345 | 3,395 | 3,335 | 3,395 | +50 | +1.5% | 42,300 |
| 2019/03/25 | 3,310 | 3,345 | 3,250 | 3,345 | +35 | +1.1% | 27,100 |
| 2019/03/22 | 3,275 | 3,315 | 3,275 | 3,310 | +25 | +0.8% | 15,900 |
| 2019/03/20 | 3,275 | 3,295 | 3,270 | 3,285 | +10 | +0.3% | 12,600 |
| 2019/03/19 | 3,270 | 3,300 | 3,265 | 3,275 | +5 | +0.2% | 19,600 |
| 2019/03/18 | 3,265 | 3,285 | 3,260 | 3,270 | +5 | +0.2% | 31,900 |
| 2019/03/15 | 3,270 | 3,325 | 3,265 | 3,265 | -10 | -0.3% | 30,400 |
| 2019/03/14 | 3,330 | 3,330 | 3,275 | 3,275 | -65 | -1.9% | 17,000 |
| 2019/03/13 | 3,375 | 3,375 | 3,330 | 3,340 | -35 | -1% | 10,800 |
| 2019/03/12 | 3,390 | 3,395 | 3,365 | 3,375 | ±0 | ±0% | 13,600 |
| 2019/03/11 | 3,350 | 3,385 | 3,315 | 3,375 | +45 | +1.4% | 9,900 |
| 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 |
1551～
1600
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
