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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 5,460 | 5,470 | 5,290 | 5,360 | -80 | -1.5% | 40,200 |
| 2018/01/31 | 5,470 | 5,530 | 5,390 | 5,440 | -40 | -0.7% | 27,200 |
| 2018/01/30 | 5,610 | 5,660 | 5,480 | 5,480 | -430 | -7.3% | 103,100 |
| 2018/01/29 | 5,830 | 6,060 | 5,750 | 5,910 | +90 | +1.5% | 52,200 |
| 2018/01/26 | 5,590 | 5,880 | 5,590 | 5,820 | +250 | +4.5% | 22,700 |
| 2018/01/25 | 5,590 | 5,640 | 5,560 | 5,570 | -70 | -1.2% | 11,300 |
| 2018/01/24 | 5,520 | 5,690 | 5,510 | 5,640 | +90 | +1.6% | 19,600 |
| 2018/01/23 | 5,570 | 5,580 | 5,510 | 5,550 | -20 | -0.4% | 10,800 |
| 2018/01/22 | 5,450 | 5,600 | 5,440 | 5,570 | +190 | +3.5% | 18,100 |
| 2018/01/19 | 5,300 | 5,380 | 5,300 | 5,380 | +80 | +1.5% | 5,300 |
| 2018/01/18 | 5,450 | 5,460 | 5,300 | 5,300 | -150 | -2.8% | 18,700 |
| 2018/01/17 | 5,400 | 5,450 | 5,360 | 5,450 | +20 | +0.4% | 8,200 |
| 2018/01/16 | 5,470 | 5,480 | 5,420 | 5,430 | -40 | -0.7% | 4,500 |
| 2018/01/15 | 5,440 | 5,470 | 5,390 | 5,470 | +30 | +0.6% | 7,600 |
| 2018/01/12 | 5,440 | 5,470 | 5,380 | 5,440 | -10 | -0.2% | 11,100 |
| 2018/01/11 | 5,410 | 5,450 | 5,360 | 5,450 | +10 | +0.2% | 7,900 |
| 2018/01/10 | 5,420 | 5,440 | 5,330 | 5,440 | +20 | +0.4% | 10,400 |
| 2018/01/09 | 5,540 | 5,550 | 5,400 | 5,420 | -70 | -1.3% | 8,500 |
| 2018/01/05 | 5,490 | 5,520 | 5,450 | 5,490 | +80 | +1.5% | 11,600 |
| 2018/01/04 | 5,350 | 5,440 | 5,310 | 5,410 | +140 | +2.7% | 10,300 |
| 2017/12/29 | 5,340 | 5,350 | 5,250 | 5,270 | -30 | -0.6% | 9,500 |
| 2017/12/28 | 5,300 | 5,340 | 5,260 | 5,300 | +50 | +1% | 8,700 |
| 2017/12/27 | 5,200 | 5,250 | 5,170 | 5,250 | +50 | +1% | 3,500 |
| 2017/12/26 | 5,230 | 5,240 | 5,160 | 5,200 | -10 | -0.2% | 12,700 |
| 2017/12/25 | 5,210 | 5,210 | 5,180 | 5,210 | ±0 | ±0% | 4,000 |
| 2017/12/22 | 5,210 | 5,230 | 5,190 | 5,210 | +20 | +0.4% | 4,300 |
| 2017/12/21 | 5,230 | 5,230 | 5,000 | 5,190 | -30 | -0.6% | 12,500 |
| 2017/12/20 | 5,230 | 5,240 | 5,200 | 5,220 | +20 | +0.4% | 3,400 |
| 2017/12/19 | 5,260 | 5,260 | 5,200 | 5,200 | +10 | +0.2% | 4,000 |
| 2017/12/18 | 5,240 | 5,260 | 5,180 | 5,190 | +10 | +0.2% | 7,000 |
| 2017/12/15 | 5,160 | 5,210 | 5,120 | 5,180 | ±0 | ±0% | 6,100 |
| 2017/12/14 | 5,170 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 7,900 |
| 2017/12/13 | 5,320 | 5,320 | 5,080 | 5,170 | -120 | -2.3% | 17,900 |
| 2017/12/12 | 5,400 | 5,400 | 5,260 | 5,290 | -110 | -2% | 14,700 |
| 2017/12/11 | 5,370 | 5,410 | 5,300 | 5,400 | +30 | +0.6% | 10,000 |
| 2017/12/08 | 5,320 | 5,470 | 5,320 | 5,370 | -50 | -0.9% | 16,300 |
| 2017/12/07 | 5,320 | 5,500 | 5,320 | 5,420 | +160 | +3% | 10,800 |
| 2017/12/06 | 5,430 | 5,460 | 5,230 | 5,260 | -130 | -2.4% | 9,700 |
| 2017/12/05 | 5,410 | 5,430 | 5,350 | 5,390 | -50 | -0.9% | 10,600 |
| 2017/12/04 | 5,540 | 5,550 | 5,410 | 5,440 | -70 | -1.3% | 7,700 |
| 2017/12/01 | 5,490 | 5,530 | 5,370 | 5,510 | -20 | -0.4% | 15,400 |
| 2017/11/30 | 5,500 | 5,570 | 5,400 | 5,530 | -10 | -0.2% | 15,200 |
| 2017/11/29 | 5,290 | 5,540 | 5,280 | 5,540 | +220 | +4.1% | 23,000 |
| 2017/11/28 | 5,510 | 5,510 | 5,320 | 5,320 | -110 | -2% | 13,500 |
| 2017/11/27 | 5,310 | 5,460 | 5,270 | 5,430 | +100 | +1.9% | 11,800 |
| 2017/11/24 | 5,340 | 5,350 | 5,310 | 5,330 | -10 | -0.2% | 4,500 |
| 2017/11/22 | 5,450 | 5,450 | 5,310 | 5,340 | +40 | +0.8% | 19,100 |
| 2017/11/21 | 5,170 | 5,320 | 5,170 | 5,300 | +80 | +1.5% | 8,300 |
| 2017/11/20 | 5,190 | 5,290 | 5,160 | 5,220 | +10 | +0.2% | 11,200 |
| 2017/11/17 | 5,200 | 5,220 | 5,110 | 5,210 | +90 | +1.8% | 11,900 |
1851～
1900
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
