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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,480 | 4,490 | 4,460 | 4,490 | +40 | +0.9% | 5,300 |
| 2023/01/24 | 4,450 | 4,475 | 4,435 | 4,450 | +15 | +0.3% | 7,100 |
| 2023/01/23 | 4,400 | 4,435 | 4,400 | 4,435 | +45 | +1% | 3,700 |
| 2023/01/20 | 4,350 | 4,405 | 4,350 | 4,390 | +40 | +0.9% | 4,300 |
| 2023/01/19 | 4,340 | 4,365 | 4,340 | 4,350 | +5 | +0.1% | 4,100 |
| 2023/01/18 | 4,305 | 4,355 | 4,300 | 4,345 | +40 | +0.9% | 6,200 |
| 2023/01/17 | 4,275 | 4,315 | 4,275 | 4,305 | +30 | +0.7% | 3,300 |
| 2023/01/16 | 4,315 | 4,325 | 4,275 | 4,275 | -40 | -0.9% | 5,000 |
| 2023/01/13 | 4,330 | 4,350 | 4,310 | 4,315 | -25 | -0.6% | 6,500 |
| 2023/01/12 | 4,265 | 4,385 | 4,265 | 4,340 | +75 | +1.8% | 11,400 |
| 2023/01/11 | 4,215 | 4,285 | 4,215 | 4,265 | +65 | +1.5% | 17,100 |
| 2023/01/10 | 4,200 | 4,235 | 4,200 | 4,200 | +30 | +0.7% | 8,100 |
| 2023/01/06 | 4,155 | 4,180 | 4,155 | 4,170 | +15 | +0.4% | 5,400 |
| 2023/01/05 | 4,160 | 4,165 | 4,150 | 4,155 | -10 | -0.2% | 5,700 |
| 2023/01/04 | 4,190 | 4,190 | 4,155 | 4,165 | -35 | -0.8% | 11,700 |
| 2022/12/30 | 4,200 | 4,230 | 4,190 | 4,200 | -5 | -0.1% | 11,600 |
| 2022/12/29 | 4,190 | 4,210 | 4,170 | 4,205 | -10 | -0.2% | 9,300 |
| 2022/12/28 | 4,200 | 4,215 | 4,180 | 4,215 | +10 | +0.2% | 9,200 |
| 2022/12/27 | 4,210 | 4,230 | 4,190 | 4,205 | -5 | -0.1% | 8,200 |
| 2022/12/26 | 4,220 | 4,230 | 4,210 | 4,210 | -10 | -0.2% | 6,700 |
| 2022/12/23 | 4,220 | 4,220 | 4,200 | 4,220 | -5 | -0.1% | 11,200 |
| 2022/12/22 | 4,240 | 4,250 | 4,215 | 4,225 | +30 | +0.7% | 16,100 |
| 2022/12/21 | 4,210 | 4,235 | 4,185 | 4,195 | -25 | -0.6% | 19,200 |
| 2022/12/20 | 4,280 | 4,340 | 4,210 | 4,220 | -5 | -0.1% | 14,600 |
| 2022/12/19 | 4,245 | 4,265 | 4,220 | 4,225 | -25 | -0.6% | 11,400 |
| 2022/12/16 | 4,290 | 4,310 | 4,250 | 4,250 | -35 | -0.8% | 6,600 |
| 2022/12/15 | 4,320 | 4,345 | 4,285 | 4,285 | -35 | -0.8% | 3,900 |
| 2022/12/14 | 4,240 | 4,320 | 4,240 | 4,320 | +75 | +1.8% | 13,200 |
| 2022/12/13 | 4,260 | 4,285 | 4,245 | 4,245 | -5 | -0.1% | 51,000 |
| 2022/12/12 | 4,305 | 4,305 | 4,230 | 4,250 | -10 | -0.2% | 31,800 |
| 2022/12/09 | 4,235 | 4,275 | 4,235 | 4,260 | +25 | +0.6% | 6,000 |
| 2022/12/08 | 4,295 | 4,295 | 4,235 | 4,235 | -45 | -1.1% | 8,700 |
| 2022/12/07 | 4,290 | 4,300 | 4,270 | 4,280 | +5 | +0.1% | 8,200 |
| 2022/12/06 | 4,250 | 4,275 | 4,230 | 4,275 | +5 | +0.1% | 14,200 |
| 2022/12/05 | 4,310 | 4,325 | 4,255 | 4,270 | -40 | -0.9% | 9,700 |
| 2022/12/02 | 4,370 | 4,370 | 4,300 | 4,310 | -65 | -1.5% | 10,800 |
| 2022/12/01 | 4,385 | 4,410 | 4,365 | 4,375 | +10 | +0.2% | 6,600 |
| 2022/11/30 | 4,400 | 4,400 | 4,365 | 4,365 | -40 | -0.9% | 7,300 |
| 2022/11/29 | 4,405 | 4,435 | 4,365 | 4,405 | -20 | -0.5% | 13,100 |
| 2022/11/28 | 4,500 | 4,500 | 4,425 | 4,425 | -40 | -0.9% | 7,900 |
| 2022/11/25 | 4,445 | 4,480 | 4,405 | 4,465 | +70 | +1.6% | 16,600 |
| 2022/11/24 | 4,365 | 4,440 | 4,360 | 4,395 | +55 | +1.3% | 14,700 |
| 2022/11/22 | 4,310 | 4,345 | 4,310 | 4,340 | +30 | +0.7% | 24,100 |
| 2022/11/21 | 4,325 | 4,360 | 4,305 | 4,310 | +10 | +0.2% | 13,100 |
| 2022/11/18 | 4,250 | 4,300 | 4,235 | 4,300 | +65 | +1.5% | 16,400 |
| 2022/11/17 | 4,235 | 4,245 | 4,225 | 4,235 | -5 | -0.1% | 7,300 |
| 2022/11/16 | 4,225 | 4,245 | 4,205 | 4,240 | +15 | +0.4% | 11,800 |
| 2022/11/15 | 4,215 | 4,225 | 4,200 | 4,225 | +25 | +0.6% | 9,700 |
| 2022/11/14 | 4,210 | 4,225 | 4,200 | 4,200 | +10 | +0.2% | 8,600 |
| 2022/11/11 | 4,230 | 4,230 | 4,185 | 4,190 | +20 | +0.5% | 9,000 |
451～
500
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 | 0.99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% | 10.59倍 | 0.68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
