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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,328 | 1,334 | 1,301 | 1,309 | -9 | -0.7% | 32,900 |
| 2024/11/21 | 1,295 | 1,318 | 1,293 | 1,318 | +25 | +1.9% | 47,600 |
| 2024/11/20 | 1,278 | 1,293 | 1,278 | 1,293 | +4 | +0.3% | 16,500 |
| 2024/11/19 | 1,278 | 1,289 | 1,268 | 1,289 | +17 | +1.3% | 25,300 |
| 2024/11/18 | 1,269 | 1,280 | 1,261 | 1,272 | +3 | +0.2% | 18,500 |
| 2024/11/15 | 1,244 | 1,273 | 1,237 | 1,269 | +27 | +2.2% | 45,000 |
| 2024/11/14 | 1,258 | 1,260 | 1,242 | 1,242 | -16 | -1.3% | 18,300 |
| 2024/11/13 | 1,274 | 1,274 | 1,254 | 1,258 | -16 | -1.3% | 16,600 |
| 2024/11/12 | 1,285 | 1,294 | 1,271 | 1,274 | -7 | -0.5% | 29,800 |
| 2024/11/11 | 1,287 | 1,287 | 1,267 | 1,281 | +2 | +0.2% | 41,200 |
| 2024/11/08 | 1,298 | 1,298 | 1,271 | 1,279 | -14 | -1.1% | 18,400 |
| 2024/11/07 | 1,288 | 1,300 | 1,276 | 1,293 | +16 | +1.3% | 27,500 |
| 2024/11/06 | 1,282 | 1,286 | 1,267 | 1,277 | +9 | +0.7% | 40,800 |
| 2024/11/05 | 1,243 | 1,273 | 1,243 | 1,268 | +25 | +2% | 29,700 |
| 2024/11/01 | 1,259 | 1,259 | 1,240 | 1,243 | -16 | -1.3% | 21,200 |
| 2024/10/31 | 1,276 | 1,276 | 1,246 | 1,259 | -6 | -0.5% | 52,300 |
| 2024/10/30 | 1,303 | 1,304 | 1,265 | 1,265 | -20 | -1.6% | 92,400 |
| 2024/10/29 | 1,270 | 1,285 | 1,263 | 1,285 | +25 | +2% | 26,200 |
| 2024/10/28 | 1,231 | 1,261 | 1,231 | 1,260 | +25 | +2% | 21,800 |
| 2024/10/25 | 1,273 | 1,275 | 1,235 | 1,235 | -25 | -2% | 20,600 |
| 2024/10/24 | 1,260 | 1,261 | 1,249 | 1,260 | -1 | -0.1% | 23,800 |
| 2024/10/23 | 1,264 | 1,264 | 1,252 | 1,261 | -3 | -0.2% | 24,000 |
| 2024/10/22 | 1,282 | 1,285 | 1,257 | 1,264 | -11 | -0.9% | 51,700 |
| 2024/10/21 | 1,310 | 1,313 | 1,270 | 1,275 | -35 | -2.7% | 60,700 |
| 2024/10/18 | 1,309 | 1,318 | 1,307 | 1,310 | +2 | +0.2% | 23,200 |
| 2024/10/17 | 1,322 | 1,328 | 1,300 | 1,308 | -16 | -1.2% | 30,100 |
| 2024/10/16 | 1,314 | 1,344 | 1,312 | 1,324 | +10 | +0.8% | 30,100 |
| 2024/10/15 | 1,339 | 1,345 | 1,306 | 1,314 | -2 | -0.2% | 30,800 |
| 2024/10/11 | 1,330 | 1,343 | 1,312 | 1,316 | -8 | -0.6% | 36,700 |
| 2024/10/10 | 1,336 | 1,343 | 1,319 | 1,324 | -6 | -0.5% | 25,000 |
| 2024/10/09 | 1,360 | 1,363 | 1,330 | 1,330 | -30 | -2.2% | 60,000 |
| 2024/10/08 | 1,334 | 1,360 | 1,328 | 1,360 | +44 | +3.3% | 104,000 |
| 2024/10/07 | 1,296 | 1,317 | 1,290 | 1,316 | +42 | +3.3% | 72,900 |
| 2024/10/04 | 1,267 | 1,274 | 1,257 | 1,274 | +13 | +1% | 67,300 |
| 2024/10/03 | 1,263 | 1,268 | 1,248 | 1,261 | +27 | +2.2% | 76,700 |
| 2024/10/02 | 1,260 | 1,265 | 1,234 | 1,234 | -29 | -2.3% | 57,200 |
| 2024/10/01 | 1,232 | 1,263 | 1,222 | 1,263 | +34 | +2.8% | 93,300 |
| 2024/09/30 | 1,280 | 1,284 | 1,224 | 1,229 | +99 | +8.8% | 331,200 |
| 2024/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | -3 | -0.3% | 37,900 |
| 2024/09/26 | 1,115 | 1,137 | 1,109 | 1,133 | +28 | +2.5% | 52,700 |
| 2024/09/25 | 1,115 | 1,116 | 1,095 | 1,105 | -5 | -0.5% | 41,300 |
| 2024/09/24 | 1,114 | 1,114 | 1,105 | 1,110 | +6 | +0.5% | 29,200 |
| 2024/09/20 | 1,100 | 1,104 | 1,095 | 1,104 | +8 | +0.7% | 31,800 |
| 2024/09/19 | 1,088 | 1,098 | 1,080 | 1,096 | +20 | +1.9% | 23,100 |
| 2024/09/18 | 1,081 | 1,084 | 1,066 | 1,076 | +2 | +0.2% | 25,700 |
| 2024/09/17 | 1,066 | 1,080 | 1,058 | 1,074 | +6 | +0.6% | 31,000 |
| 2024/09/13 | 1,069 | 1,077 | 1,064 | 1,068 | +4 | +0.4% | 47,900 |
| 2024/09/12 | 1,070 | 1,075 | 1,058 | 1,064 | +15 | +1.4% | 29,300 |
| 2024/09/11 | 1,075 | 1,075 | 1,039 | 1,049 | -26 | -2.4% | 33,400 |
| 2024/09/10 | 1,093 | 1,093 | 1,070 | 1,075 | +1 | +0.1% | 16,800 |
1～
50
件表示中 / 3586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 | 130,900円 | +6.7% | +32.5% | 4.28% | 11.71倍 | 1.00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 |
| 栗本鉄 | 410,500円 | -1.5% | -7.9% | 5.58% | 9.05倍 | 0.60倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 中山鋼 | 73,000円 | -6.8% | -38.7% | 5.48% | 7.19倍 | 0.37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 | 29,500円 | +4.4% | +102.8% | 3.39% | 11.91倍 | 0.57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 |
| モリ工業 | 480,000円 | -6.1% | -21.8% | 3.75% | 10.58倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
