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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 6,830 | 6,950 | 6,830 | 6,900 | +70 | +1% | 13,300 |
| 2024/03/22 | 6,890 | 6,890 | 6,710 | 6,830 | +80 | +1.2% | 11,400 |
| 2024/03/21 | 6,670 | 6,760 | 6,640 | 6,750 | +220 | +3.4% | 9,100 |
| 2024/03/19 | 6,480 | 6,580 | 6,470 | 6,530 | ±0 | ±0% | 4,400 |
| 2024/03/18 | 6,500 | 6,530 | 6,440 | 6,530 | +90 | +1.4% | 7,900 |
| 2024/03/15 | 6,350 | 6,460 | 6,350 | 6,440 | +70 | +1.1% | 6,800 |
| 2024/03/14 | 6,480 | 6,480 | 6,320 | 6,370 | -60 | -0.9% | 6,600 |
| 2024/03/13 | 6,420 | 6,480 | 6,330 | 6,430 | +30 | +0.5% | 17,000 |
| 2024/03/12 | 6,350 | 6,440 | 6,260 | 6,400 | ±0 | ±0% | 14,700 |
| 2024/03/11 | 6,650 | 6,650 | 6,370 | 6,400 | -250 | -3.8% | 15,800 |
| 2024/03/08 | 6,390 | 6,650 | 6,360 | 6,650 | +330 | +5.2% | 19,500 |
| 2024/03/07 | 6,430 | 6,480 | 6,320 | 6,320 | -90 | -1.4% | 11,100 |
| 2024/03/06 | 6,310 | 6,420 | 6,300 | 6,410 | +20 | +0.3% | 9,600 |
| 2024/03/05 | 6,230 | 6,400 | 6,220 | 6,390 | +130 | +2.1% | 13,200 |
| 2024/03/04 | 6,270 | 6,300 | 6,170 | 6,260 | +10 | +0.2% | 12,100 |
| 2024/03/01 | 6,270 | 6,300 | 6,210 | 6,250 | ±0 | ±0% | 10,100 |
| 2024/02/29 | 6,180 | 6,290 | 6,150 | 6,250 | +70 | +1.1% | 11,400 |
| 2024/02/28 | 6,090 | 6,240 | 6,090 | 6,180 | +80 | +1.3% | 12,100 |
| 2024/02/27 | 6,060 | 6,100 | 6,020 | 6,100 | +80 | +1.3% | 8,400 |
| 2024/02/26 | 5,900 | 6,080 | 5,900 | 6,020 | +140 | +2.4% | 12,500 |
| 2024/02/22 | 5,950 | 5,950 | 5,830 | 5,880 | +70 | +1.2% | 9,300 |
| 2024/02/21 | 5,850 | 5,910 | 5,810 | 5,810 | +10 | +0.2% | 8,700 |
| 2024/02/20 | 5,750 | 5,850 | 5,740 | 5,800 | +80 | +1.4% | 10,800 |
| 2024/02/19 | 5,590 | 5,740 | 5,530 | 5,720 | +190 | +3.4% | 11,300 |
| 2024/02/16 | 5,540 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 8,100 |
| 2024/02/15 | 5,550 | 5,560 | 5,500 | 5,540 | ±0 | ±0% | 7,000 |
| 2024/02/14 | 5,550 | 5,590 | 5,490 | 5,540 | -50 | -0.9% | 10,100 |
| 2024/02/13 | 5,550 | 5,620 | 5,540 | 5,590 | +40 | +0.7% | 6,900 |
| 2024/02/09 | 5,540 | 5,570 | 5,500 | 5,550 | +10 | +0.2% | 6,300 |
| 2024/02/08 | 5,510 | 5,550 | 5,460 | 5,540 | +30 | +0.5% | 7,900 |
| 2024/02/07 | 5,480 | 5,560 | 5,480 | 5,510 | -10 | -0.2% | 5,500 |
| 2024/02/06 | 5,490 | 5,640 | 5,480 | 5,520 | -50 | -0.9% | 9,600 |
| 2024/02/05 | 5,610 | 5,660 | 5,570 | 5,570 | -80 | -1.4% | 16,300 |
| 2024/02/02 | 5,480 | 5,660 | 5,450 | 5,650 | +170 | +3.1% | 22,200 |
| 2024/02/01 | 5,560 | 5,630 | 5,380 | 5,480 | -150 | -2.7% | 61,800 |
| 2024/01/31 | 5,310 | 5,670 | 5,310 | 5,630 | +450 | +8.7% | 97,900 |
| 2024/01/30 | 5,200 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 6,000 |
| 2024/01/29 | 5,140 | 5,200 | 5,120 | 5,200 | +70 | +1.4% | 4,500 |
| 2024/01/26 | 5,120 | 5,150 | 5,100 | 5,130 | +10 | +0.2% | 8,600 |
| 2024/01/25 | 5,100 | 5,130 | 5,080 | 5,120 | +50 | +1% | 5,700 |
| 2024/01/24 | 5,060 | 5,090 | 5,040 | 5,070 | +10 | +0.2% | 4,700 |
| 2024/01/23 | 5,110 | 5,110 | 5,060 | 5,060 | -20 | -0.4% | 3,100 |
| 2024/01/22 | 5,090 | 5,100 | 5,060 | 5,080 | +40 | +0.8% | 4,600 |
| 2024/01/19 | 5,020 | 5,080 | 5,020 | 5,040 | +20 | +0.4% | 4,800 |
| 2024/01/18 | 5,000 | 5,060 | 5,000 | 5,020 | +20 | +0.4% | 3,900 |
| 2024/01/17 | 5,000 | 5,060 | 5,000 | 5,000 | -20 | -0.4% | 6,600 |
| 2024/01/16 | 5,070 | 5,080 | 5,010 | 5,020 | -50 | -1% | 6,100 |
| 2024/01/15 | 4,990 | 5,080 | 4,990 | 5,070 | +75 | +1.5% | 10,500 |
| 2024/01/12 | 5,020 | 5,060 | 4,980 | 4,995 | -5 | -0.1% | 7,600 |
| 2024/01/11 | 4,990 | 5,010 | 4,980 | 5,000 | +5 | +0.1% | 8,200 |
351～
400
件表示中 / 3771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 | 111,100円 | -7.0% | -30.2% | 3.78% | 14.82倍 | 0.83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 |
| 大平金 | 208,800円 | -34.0% | - | 5.75% | - | 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 | 90,700円 | -0.7% | -16.1% | 3.97% | 10.12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 | 517,000円 | +6.4% | +62.7% | 5.80% | 11.74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 |
| 菱製鋼 | 174,700円 | -0.4% | +17.4% | 4.58% | 8.81倍 | 0.62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
