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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,230 | 4,260 | 4,205 | 4,245 | +50 | +1.2% | 14,900 |
| 2018/07/25 | 4,160 | 4,230 | 4,160 | 4,195 | +60 | +1.5% | 10,400 |
| 2018/07/24 | 4,100 | 4,135 | 4,095 | 4,135 | +40 | +1% | 2,400 |
| 2018/07/23 | 4,090 | 4,120 | 4,090 | 4,095 | -15 | -0.4% | 5,400 |
| 2018/07/20 | 4,115 | 4,120 | 4,090 | 4,110 | -10 | -0.2% | 6,400 |
| 2018/07/19 | 4,115 | 4,135 | 4,080 | 4,120 | +35 | +0.9% | 14,800 |
| 2018/07/18 | 4,120 | 4,145 | 4,085 | 4,085 | -30 | -0.7% | 17,600 |
| 2018/07/17 | 4,125 | 4,140 | 4,110 | 4,115 | +10 | +0.2% | 5,200 |
| 2018/07/13 | 4,080 | 4,115 | 4,075 | 4,105 | +35 | +0.9% | 8,400 |
| 2018/07/12 | 4,110 | 4,115 | 4,060 | 4,070 | -25 | -0.6% | 11,900 |
| 2018/07/11 | 4,110 | 4,130 | 4,090 | 4,095 | -25 | -0.6% | 13,900 |
| 2018/07/10 | 4,135 | 4,160 | 4,110 | 4,120 | +10 | +0.2% | 8,000 |
| 2018/07/09 | 4,060 | 4,115 | 4,060 | 4,110 | +50 | +1.2% | 6,600 |
| 2018/07/06 | 4,015 | 4,060 | 4,015 | 4,060 | +45 | +1.1% | 10,900 |
| 2018/07/05 | 4,110 | 4,110 | 3,980 | 4,015 | -30 | -0.7% | 18,100 |
| 2018/07/04 | 4,050 | 4,080 | 4,025 | 4,045 | -5 | -0.1% | 10,300 |
| 2018/07/03 | 4,125 | 4,125 | 4,030 | 4,050 | -60 | -1.5% | 12,600 |
| 2018/07/02 | 4,215 | 4,230 | 4,100 | 4,110 | -125 | -3% | 15,100 |
| 2018/06/29 | 4,265 | 4,275 | 4,205 | 4,235 | -5 | -0.1% | 11,100 |
| 2018/06/28 | 4,275 | 4,320 | 4,200 | 4,240 | -35 | -0.8% | 14,300 |
| 2018/06/27 | 4,290 | 4,315 | 4,265 | 4,275 | -15 | -0.3% | 9,500 |
| 2018/06/26 | 4,245 | 4,295 | 4,220 | 4,290 | +45 | +1.1% | 8,400 |
| 2018/06/25 | 4,370 | 4,370 | 4,240 | 4,245 | -110 | -2.5% | 14,000 |
| 2018/06/22 | 4,330 | 4,355 | 4,330 | 4,355 | +25 | +0.6% | 5,200 |
| 2018/06/21 | 4,335 | 4,360 | 4,330 | 4,330 | -5 | -0.1% | 6,100 |
| 2018/06/20 | 4,335 | 4,340 | 4,270 | 4,335 | -25 | -0.6% | 12,100 |
| 2018/06/19 | 4,385 | 4,385 | 4,305 | 4,360 | +5 | +0.1% | 19,400 |
| 2018/06/18 | 4,395 | 4,400 | 4,355 | 4,355 | -100 | -2.2% | 25,300 |
| 2018/06/15 | 4,455 | 4,470 | 4,445 | 4,455 | -5 | -0.1% | 7,300 |
| 2018/06/14 | 4,410 | 4,470 | 4,410 | 4,460 | +45 | +1% | 9,800 |
| 2018/06/13 | 4,410 | 4,425 | 4,400 | 4,415 | +5 | +0.1% | 6,900 |
| 2018/06/12 | 4,450 | 4,455 | 4,400 | 4,410 | -40 | -0.9% | 14,300 |
| 2018/06/11 | 4,475 | 4,475 | 4,440 | 4,450 | ±0 | ±0% | 7,000 |
| 2018/06/08 | 4,425 | 4,480 | 4,420 | 4,450 | -5 | -0.1% | 10,400 |
| 2018/06/07 | 4,420 | 4,455 | 4,400 | 4,455 | +35 | +0.8% | 14,200 |
| 2018/06/06 | 4,400 | 4,435 | 4,375 | 4,420 | +15 | +0.3% | 12,600 |
| 2018/06/05 | 4,480 | 4,480 | 4,385 | 4,405 | -65 | -1.5% | 22,100 |
| 2018/06/04 | 4,500 | 4,515 | 4,460 | 4,470 | -20 | -0.4% | 12,000 |
| 2018/06/01 | 4,425 | 4,510 | 4,415 | 4,490 | +5 | +0.1% | 16,900 |
| 2018/05/31 | 4,420 | 4,505 | 4,410 | 4,485 | +90 | +2% | 12,500 |
| 2018/05/30 | 4,380 | 4,405 | 4,355 | 4,395 | -70 | -1.6% | 14,300 |
| 2018/05/29 | 4,540 | 4,540 | 4,445 | 4,465 | -50 | -1.1% | 14,800 |
| 2018/05/28 | 4,570 | 4,570 | 4,505 | 4,515 | -55 | -1.2% | 6,200 |
| 2018/05/25 | 4,580 | 4,580 | 4,500 | 4,570 | -15 | -0.3% | 10,600 |
| 2018/05/24 | 4,685 | 4,685 | 4,555 | 4,585 | -100 | -2.1% | 11,600 |
| 2018/05/23 | 4,715 | 4,720 | 4,675 | 4,685 | -30 | -0.6% | 9,100 |
| 2018/05/22 | 4,715 | 4,715 | 4,675 | 4,715 | +10 | +0.2% | 3,700 |
| 2018/05/21 | 4,715 | 4,725 | 4,660 | 4,705 | -10 | -0.2% | 7,800 |
| 2018/05/18 | 4,765 | 4,765 | 4,690 | 4,715 | -50 | -1% | 11,400 |
| 2018/05/17 | 4,690 | 4,765 | 4,690 | 4,765 | +50 | +1.1% | 5,400 |
1651～
1700
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
