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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 4,680 | 4,680 | 4,605 | 4,675 | +45 | +1% | 5,000 |
| 2018/04/13 | 4,665 | 4,685 | 4,605 | 4,630 | -20 | -0.4% | 6,300 |
| 2018/04/12 | 4,705 | 4,705 | 4,640 | 4,650 | -55 | -1.2% | 5,200 |
| 2018/04/11 | 4,725 | 4,730 | 4,695 | 4,705 | +5 | +0.1% | 3,100 |
| 2018/04/10 | 4,615 | 4,705 | 4,545 | 4,700 | +85 | +1.8% | 7,900 |
| 2018/04/09 | 4,735 | 4,735 | 4,610 | 4,615 | -120 | -2.5% | 12,100 |
| 2018/04/06 | 4,765 | 4,765 | 4,730 | 4,735 | -30 | -0.6% | 9,000 |
| 2018/04/05 | 4,810 | 4,840 | 4,760 | 4,765 | -40 | -0.8% | 9,500 |
| 2018/04/04 | 4,885 | 4,910 | 4,775 | 4,805 | -80 | -1.6% | 10,700 |
| 2018/04/03 | 4,825 | 4,925 | 4,825 | 4,885 | -35 | -0.7% | 6,200 |
| 2018/04/02 | 4,930 | 4,960 | 4,910 | 4,920 | -20 | -0.4% | 5,700 |
| 2018/03/30 | 4,905 | 4,975 | 4,895 | 4,940 | +85 | +1.8% | 9,900 |
| 2018/03/29 | 4,900 | 4,905 | 4,855 | 4,855 | -40 | -0.8% | 12,400 |
| 2018/03/28 | 4,920 | 4,920 | 4,855 | 4,895 | -175 | -3.5% | 30,100 |
| 2018/03/27 | 4,890 | 5,090 | 4,810 | 5,070 | +260 | +5.4% | 76,800 |
| 2018/03/26 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 31,400 |
| 2018/03/23 | 4,865 | 4,865 | 4,745 | 4,750 | -195 | -3.9% | 31,500 |
| 2018/03/22 | 4,930 | 4,945 | 4,885 | 4,945 | +15 | +0.3% | 9,500 |
| 2018/03/20 | 4,900 | 4,960 | 4,875 | 4,930 | -5 | -0.1% | 7,300 |
| 2018/03/19 | 4,990 | 4,995 | 4,910 | 4,935 | -60 | -1.2% | 9,300 |
| 2018/03/16 | 5,060 | 5,090 | 4,990 | 4,995 | -25 | -0.5% | 13,900 |
| 2018/03/15 | 5,130 | 5,130 | 4,985 | 5,020 | -80 | -1.6% | 20,500 |
| 2018/03/14 | 4,890 | 5,120 | 4,820 | 5,100 | +280 | +5.8% | 45,500 |
| 2018/03/13 | 4,745 | 4,820 | 4,725 | 4,820 | +60 | +1.3% | 36,200 |
| 2018/03/12 | 4,790 | 4,860 | 4,760 | 4,760 | +35 | +0.7% | 12,300 |
| 2018/03/09 | 4,780 | 4,780 | 4,710 | 4,725 | -5 | -0.1% | 7,800 |
| 2018/03/08 | 4,790 | 4,795 | 4,710 | 4,730 | ±0 | ±0% | 10,100 |
| 2018/03/07 | 4,800 | 4,800 | 4,720 | 4,730 | -70 | -1.5% | 12,200 |
| 2018/03/06 | 4,750 | 4,850 | 4,750 | 4,800 | +120 | +2.6% | 7,100 |
| 2018/03/05 | 4,835 | 4,855 | 4,660 | 4,680 | -170 | -3.5% | 12,500 |
| 2018/03/02 | 4,870 | 4,875 | 4,760 | 4,850 | -90 | -1.8% | 18,000 |
| 2018/03/01 | 5,020 | 5,020 | 4,940 | 4,940 | -140 | -2.8% | 14,800 |
| 2018/02/28 | 5,030 | 5,160 | 5,030 | 5,080 | +10 | +0.2% | 13,600 |
| 2018/02/27 | 5,020 | 5,080 | 4,955 | 5,070 | +115 | +2.3% | 12,000 |
| 2018/02/26 | 4,935 | 4,970 | 4,925 | 4,955 | +40 | +0.8% | 8,600 |
| 2018/02/23 | 4,880 | 4,935 | 4,850 | 4,915 | +35 | +0.7% | 10,400 |
| 2018/02/22 | 4,935 | 4,950 | 4,840 | 4,880 | -85 | -1.7% | 11,800 |
| 2018/02/21 | 4,950 | 4,985 | 4,895 | 4,965 | +10 | +0.2% | 13,100 |
| 2018/02/20 | 4,940 | 4,965 | 4,890 | 4,955 | +15 | +0.3% | 12,000 |
| 2018/02/19 | 4,855 | 4,955 | 4,815 | 4,940 | +190 | +4% | 20,800 |
| 2018/02/16 | 4,690 | 4,760 | 4,645 | 4,750 | +60 | +1.3% | 9,000 |
| 2018/02/15 | 4,645 | 4,770 | 4,600 | 4,690 | +155 | +3.4% | 19,500 |
| 2018/02/14 | 4,720 | 4,720 | 4,490 | 4,535 | -195 | -4.1% | 23,700 |
| 2018/02/13 | 4,815 | 4,815 | 4,700 | 4,730 | +25 | +0.5% | 28,600 |
| 2018/02/09 | 4,555 | 4,715 | 4,525 | 4,705 | -45 | -0.9% | 25,500 |
| 2018/02/08 | 4,795 | 4,825 | 4,740 | 4,750 | +20 | +0.4% | 14,400 |
| 2018/02/07 | 4,925 | 4,980 | 4,710 | 4,730 | -55 | -1.1% | 39,500 |
| 2018/02/06 | 4,750 | 4,845 | 4,485 | 4,785 | -435 | -8.3% | 49,800 |
| 2018/02/05 | 5,200 | 5,240 | 5,150 | 5,220 | -110 | -2.1% | 24,700 |
| 2018/02/02 | 5,360 | 5,360 | 5,210 | 5,330 | -30 | -0.6% | 24,500 |
1801～
1850
件表示中 / 3773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 | 112,300円 | -7.0% | -30.2% | 3.74% | 14.98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 |
| 中山鋼 | 68,300円 | -7.0% | -13.8% | 3.51% | 8.82倍 | 0.35倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 大平金 | 210,300円 | -34.0% | - | 5.71% | - | 0.54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 | 90,200円 | -0.7% | -16.1% | 3.99% | 10.07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 | 516,000円 | +6.4% | +62.7% | 5.81% | 11.71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 |
市場注目の銘柄
チャート関連のコラム
