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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 471 | 471 | 457 | 457 | -8 | -1.7% | 151,000 |
| 2011/01/12 | 466 | 481 | 462 | 465 | +2 | +0.4% | 366,000 |
| 2011/01/11 | 449 | 466 | 447 | 463 | +16 | +3.6% | 245,000 |
| 2011/01/07 | 439 | 452 | 437 | 447 | +9 | +2.1% | 179,000 |
| 2011/01/06 | 439 | 441 | 437 | 438 | -1 | -0.2% | 278,000 |
| 2011/01/05 | 439 | 443 | 435 | 439 | ±0 | ±0% | 81,000 |
| 2011/01/04 | 438 | 442 | 432 | 439 | +3 | +0.7% | 148,000 |
| 2010/12/30 | 437 | 439 | 433 | 436 | -2 | -0.5% | 92,000 |
| 2010/12/29 | 439 | 441 | 432 | 438 | ±0 | ±0% | 88,000 |
| 2010/12/28 | 435 | 440 | 435 | 438 | +3 | +0.7% | 59,000 |
| 2010/12/27 | 440 | 443 | 435 | 435 | -2 | -0.5% | 106,000 |
| 2010/12/24 | 437 | 442 | 436 | 437 | -1 | -0.2% | 46,000 |
| 2010/12/22 | 445 | 446 | 434 | 438 | -7 | -1.6% | 145,000 |
| 2010/12/21 | 451 | 451 | 443 | 445 | -3 | -0.7% | 106,000 |
| 2010/12/20 | 449 | 451 | 443 | 448 | -1 | -0.2% | 82,000 |
| 2010/12/17 | 459 | 462 | 449 | 449 | -10 | -2.2% | 98,000 |
| 2010/12/16 | 454 | 462 | 451 | 459 | +3 | +0.7% | 85,000 |
| 2010/12/15 | 460 | 461 | 452 | 456 | ±0 | ±0% | 128,000 |
| 2010/12/14 | 444 | 456 | 442 | 456 | +17 | +3.9% | 132,000 |
| 2010/12/13 | 432 | 439 | 425 | 439 | +4 | +0.9% | 70,000 |
| 2010/12/10 | 444 | 444 | 417 | 435 | -6 | -1.4% | 135,000 |
| 2010/12/09 | 445 | 445 | 438 | 441 | -4 | -0.9% | 48,000 |
| 2010/12/08 | 443 | 448 | 441 | 445 | +3 | +0.7% | 114,000 |
| 2010/12/07 | 439 | 442 | 436 | 442 | +3 | +0.7% | 96,000 |
| 2010/12/06 | 434 | 439 | 432 | 439 | +3 | +0.7% | 41,000 |
| 2010/12/03 | 438 | 438 | 435 | 436 | ±0 | ±0% | 13,000 |
| 2010/12/02 | 440 | 441 | 436 | 436 | +3 | +0.7% | 66,000 |
| 2010/12/01 | 430 | 435 | 427 | 433 | +4 | +0.9% | 65,000 |
| 2010/11/30 | 434 | 438 | 424 | 429 | -6 | -1.4% | 86,000 |
| 2010/11/29 | 428 | 436 | 428 | 435 | +9 | +2.1% | 71,000 |
| 2010/11/26 | 430 | 435 | 425 | 426 | -1 | -0.2% | 55,000 |
| 2010/11/25 | 422 | 430 | 419 | 427 | +10 | +2.4% | 106,000 |
| 2010/11/24 | 419 | 419 | 411 | 417 | -7 | -1.7% | 51,000 |
| 2010/11/22 | 422 | 426 | 420 | 424 | +2 | +0.5% | 56,000 |
| 2010/11/19 | 429 | 431 | 420 | 422 | -2 | -0.5% | 57,000 |
| 2010/11/18 | 414 | 426 | 413 | 424 | +10 | +2.4% | 58,000 |
| 2010/11/17 | 409 | 415 | 408 | 414 | ±0 | ±0% | 24,000 |
| 2010/11/16 | 419 | 419 | 414 | 414 | -2 | -0.5% | 28,000 |
| 2010/11/15 | 418 | 419 | 414 | 416 | -9 | -2.1% | 50,000 |
| 2010/11/12 | 423 | 427 | 423 | 425 | -3 | -0.7% | 20,000 |
| 2010/11/11 | 431 | 437 | 426 | 428 | +1 | +0.2% | 72,000 |
| 2010/11/10 | 433 | 437 | 427 | 427 | -4 | -0.9% | 61,000 |
| 2010/11/09 | 426 | 434 | 426 | 431 | +3 | +0.7% | 42,000 |
| 2010/11/08 | 427 | 428 | 423 | 428 | +3 | +0.7% | 49,000 |
| 2010/11/05 | 426 | 428 | 422 | 425 | +7 | +1.7% | 68,000 |
| 2010/11/04 | 413 | 422 | 413 | 418 | +7 | +1.7% | 60,000 |
| 2010/11/02 | 417 | 417 | 409 | 411 | -5 | -1.2% | 47,000 |
| 2010/11/01 | 411 | 419 | 411 | 416 | +5 | +1.2% | 65,000 |
| 2010/10/29 | 415 | 418 | 408 | 411 | -8 | -1.9% | 121,000 |
| 2010/10/28 | 424 | 426 | 418 | 419 | -4 | -0.9% | 92,000 |
3501～
3550
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
