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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 435 | 441 | 428 | 441 | +2 | +0.5% | 144,000 |
| 2010/08/12 | 442 | 444 | 425 | 439 | -14 | -3.1% | 340,000 |
| 2010/08/11 | 455 | 461 | 446 | 453 | -2 | -0.4% | 299,000 |
| 2010/08/10 | 470 | 475 | 453 | 455 | -8 | -1.7% | 207,000 |
| 2010/08/09 | 450 | 463 | 449 | 463 | +8 | +1.8% | 184,000 |
| 2010/08/06 | 451 | 458 | 447 | 455 | +5 | +1.1% | 162,000 |
| 2010/08/05 | 455 | 460 | 448 | 450 | -2 | -0.4% | 180,000 |
| 2010/08/04 | 461 | 461 | 450 | 452 | -10 | -2.2% | 97,000 |
| 2010/08/03 | 465 | 467 | 455 | 462 | +3 | +0.7% | 156,000 |
| 2010/08/02 | 458 | 464 | 454 | 459 | +5 | +1.1% | 157,000 |
| 2010/07/30 | 472 | 473 | 447 | 454 | -15 | -3.2% | 297,000 |
| 2010/07/29 | 465 | 474 | 465 | 469 | -4 | -0.8% | 165,000 |
| 2010/07/28 | 471 | 479 | 466 | 473 | -3 | -0.6% | 395,000 |
| 2010/07/27 | 458 | 481 | 452 | 476 | +21 | +4.6% | 847,000 |
| 2010/07/26 | 455 | 455 | 447 | 455 | +15 | +3.4% | 153,000 |
| 2010/07/23 | 443 | 445 | 438 | 440 | +10 | +2.3% | 148,000 |
| 2010/07/22 | 425 | 433 | 425 | 430 | -3 | -0.7% | 92,000 |
| 2010/07/21 | 441 | 444 | 428 | 433 | -5 | -1.1% | 142,000 |
| 2010/07/20 | 443 | 449 | 434 | 438 | -8 | -1.8% | 181,000 |
| 2010/07/16 | 458 | 458 | 443 | 446 | -16 | -3.5% | 272,000 |
| 2010/07/15 | 471 | 471 | 462 | 462 | -10 | -2.1% | 79,000 |
| 2010/07/14 | 470 | 476 | 465 | 472 | +10 | +2.2% | 230,000 |
| 2010/07/13 | 476 | 482 | 459 | 462 | -13 | -2.7% | 305,000 |
| 2010/07/12 | 471 | 488 | 471 | 475 | +12 | +2.6% | 643,000 |
| 2010/07/09 | 437 | 470 | 434 | 463 | +29 | +6.7% | 698,000 |
| 2010/07/08 | 430 | 447 | 430 | 434 | +14 | +3.3% | 221,000 |
| 2010/07/07 | 439 | 439 | 418 | 420 | -14 | -3.2% | 221,000 |
| 2010/07/06 | 432 | 436 | 421 | 434 | -3 | -0.7% | 154,000 |
| 2010/07/05 | 425 | 437 | 419 | 437 | +12 | +2.8% | 211,000 |
| 2010/07/02 | 413 | 430 | 408 | 425 | +10 | +2.4% | 181,000 |
| 2010/07/01 | 422 | 427 | 413 | 415 | -11 | -2.6% | 181,000 |
| 2010/06/30 | 421 | 438 | 421 | 426 | -5 | -1.2% | 260,000 |
| 2010/06/29 | 432 | 448 | 426 | 431 | -4 | -0.9% | 211,000 |
| 2010/06/28 | 456 | 456 | 435 | 435 | -24 | -5.2% | 238,000 |
| 2010/06/25 | 463 | 474 | 455 | 459 | -12 | -2.5% | 335,000 |
| 2010/06/24 | 468 | 478 | 456 | 471 | +6 | +1.3% | 289,000 |
| 2010/06/23 | 477 | 483 | 465 | 465 | -20 | -4.1% | 403,000 |
| 2010/06/22 | 474 | 494 | 470 | 485 | +12 | +2.5% | 743,000 |
| 2010/06/21 | 466 | 482 | 466 | 473 | +17 | +3.7% | 587,000 |
| 2010/06/18 | 452 | 465 | 443 | 456 | +6 | +1.3% | 350,000 |
| 2010/06/17 | 461 | 462 | 448 | 450 | -11 | -2.4% | 403,000 |
| 2010/06/16 | 466 | 474 | 460 | 461 | +3 | +0.7% | 1,056,000 |
| 2010/06/15 | 411 | 466 | 411 | 458 | +54 | +13.4% | 1,425,000 |
| 2010/06/14 | 402 | 411 | 400 | 404 | +7 | +1.8% | 92,000 |
| 2010/06/11 | 402 | 409 | 397 | 397 | +3 | +0.8% | 78,000 |
| 2010/06/10 | 393 | 395 | 386 | 394 | -1 | -0.3% | 116,000 |
| 2010/06/09 | 402 | 403 | 393 | 395 | -7 | -1.7% | 133,000 |
| 2010/06/08 | 397 | 410 | 395 | 402 | -3 | -0.7% | 103,000 |
| 2010/06/07 | 416 | 416 | 403 | 405 | -15 | -3.6% | 127,000 |
| 2010/06/04 | 419 | 431 | 419 | 420 | -3 | -0.7% | 127,000 |
3601～
3650
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
