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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 442 | 445 | 438 | 445 | +2 | +0.5% | 85,000 |
| 2010/09/27 | 436 | 443 | 436 | 443 | +15 | +3.5% | 153,000 |
| 2010/09/24 | 431 | 437 | 425 | 428 | -10 | -2.3% | 119,000 |
| 2010/09/22 | 439 | 445 | 427 | 438 | -1 | -0.2% | 99,000 |
| 2010/09/21 | 441 | 444 | 438 | 439 | +6 | +1.4% | 123,000 |
| 2010/09/17 | 423 | 436 | 423 | 433 | +10 | +2.4% | 134,000 |
| 2010/09/16 | 425 | 433 | 418 | 423 | +6 | +1.4% | 153,000 |
| 2010/09/15 | 396 | 422 | 396 | 417 | +22 | +5.6% | 262,000 |
| 2010/09/14 | 392 | 398 | 391 | 395 | +4 | +1% | 69,000 |
| 2010/09/13 | 390 | 394 | 390 | 391 | +5 | +1.3% | 70,000 |
| 2010/09/10 | 396 | 396 | 386 | 386 | -5 | -1.3% | 71,000 |
| 2010/09/09 | 391 | 394 | 391 | 391 | +2 | +0.5% | 46,000 |
| 2010/09/08 | 394 | 397 | 385 | 389 | -10 | -2.5% | 94,000 |
| 2010/09/07 | 398 | 406 | 394 | 399 | +2 | +0.5% | 88,000 |
| 2010/09/06 | 389 | 398 | 384 | 397 | +13 | +3.4% | 64,000 |
| 2010/09/03 | 385 | 387 | 382 | 384 | +1 | +0.3% | 54,000 |
| 2010/09/02 | 385 | 395 | 378 | 383 | +4 | +1.1% | 99,000 |
| 2010/09/01 | 384 | 387 | 370 | 379 | -5 | -1.3% | 106,000 |
| 2010/08/31 | 392 | 393 | 384 | 384 | -15 | -3.8% | 73,000 |
| 2010/08/30 | 405 | 420 | 396 | 399 | +5 | +1.3% | 239,000 |
| 2010/08/27 | 386 | 398 | 386 | 394 | +1 | +0.3% | 148,000 |
| 2010/08/26 | 394 | 396 | 387 | 393 | +2 | +0.5% | 118,000 |
| 2010/08/25 | 387 | 400 | 386 | 391 | -4 | -1% | 228,000 |
| 2010/08/24 | 396 | 401 | 392 | 395 | -8 | -2% | 123,000 |
| 2010/08/23 | 411 | 411 | 394 | 403 | -13 | -3.1% | 198,000 |
| 2010/08/20 | 416 | 421 | 416 | 416 | -8 | -1.9% | 86,000 |
| 2010/08/19 | 417 | 424 | 413 | 424 | +6 | +1.4% | 137,000 |
| 2010/08/18 | 421 | 422 | 417 | 418 | +1 | +0.2% | 142,000 |
| 2010/08/17 | 427 | 432 | 415 | 417 | -16 | -3.7% | 191,000 |
| 2010/08/16 | 439 | 439 | 430 | 433 | -8 | -1.8% | 82,000 |
| 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 |
3601～
3650
件表示中 / 3722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 | 112,600円 | -7.0% | -30.2% | 3.73% | 15.02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 |
| 東京鉄 | 546,000円 | -2.5% | -20.3% | 5.49% | 5.58倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 中山鋼 | 62,200円 | -7.0% | -13.8% | 3.86% | 8.02倍 | 0.32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 |
| 新日電工 | 25,300円 | -2.1% | -28.0% | 4.74% | 17.38倍 | 0.47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 | 170,300円 | -31.3% | - | 7.05% | - | 0.49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 |
市場注目の銘柄
チャート関連のコラム
