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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,615 | 4,640 | 4,590 | 4,590 | -25 | -0.5% | 7,200 |
| 2022/08/25 | 4,585 | 4,640 | 4,575 | 4,615 | +60 | +1.3% | 11,000 |
| 2022/08/24 | 4,535 | 4,575 | 4,535 | 4,555 | +25 | +0.6% | 8,600 |
| 2022/08/23 | 4,505 | 4,550 | 4,505 | 4,530 | +25 | +0.6% | 8,100 |
| 2022/08/22 | 4,480 | 4,530 | 4,480 | 4,505 | +30 | +0.7% | 6,700 |
| 2022/08/19 | 4,435 | 4,500 | 4,410 | 4,475 | +35 | +0.8% | 20,900 |
| 2022/08/18 | 4,465 | 4,470 | 4,440 | 4,440 | -30 | -0.7% | 33,000 |
| 2022/08/17 | 4,500 | 4,515 | 4,465 | 4,470 | -35 | -0.8% | 11,700 |
| 2022/08/16 | 4,505 | 4,515 | 4,445 | 4,505 | -5 | -0.1% | 10,800 |
| 2022/08/15 | 4,510 | 4,565 | 4,490 | 4,510 | ±0 | ±0% | 12,700 |
| 2022/08/12 | 4,455 | 4,510 | 4,455 | 4,510 | +90 | +2% | 13,300 |
| 2022/08/10 | 4,445 | 4,455 | 4,405 | 4,420 | -15 | -0.3% | 10,600 |
| 2022/08/09 | 4,470 | 4,470 | 4,405 | 4,435 | -35 | -0.8% | 12,700 |
| 2022/08/08 | 4,500 | 4,535 | 4,455 | 4,470 | -30 | -0.7% | 10,000 |
| 2022/08/05 | 4,585 | 4,595 | 4,500 | 4,500 | -75 | -1.6% | 8,300 |
| 2022/08/04 | 4,600 | 4,600 | 4,535 | 4,575 | -10 | -0.2% | 9,200 |
| 2022/08/03 | 4,535 | 4,610 | 4,520 | 4,585 | +50 | +1.1% | 12,500 |
| 2022/08/02 | 4,565 | 4,595 | 4,485 | 4,535 | ±0 | ±0% | 17,100 |
| 2022/08/01 | 4,590 | 4,590 | 4,515 | 4,535 | -15 | -0.3% | 8,700 |
| 2022/07/29 | 4,650 | 4,650 | 4,500 | 4,550 | +40 | +0.9% | 25,700 |
| 2022/07/28 | 4,475 | 4,520 | 4,410 | 4,510 | +70 | +1.6% | 12,300 |
| 2022/07/27 | 4,400 | 4,460 | 4,380 | 4,440 | -10 | -0.2% | 8,000 |
| 2022/07/26 | 4,470 | 4,505 | 4,450 | 4,450 | -20 | -0.4% | 5,000 |
| 2022/07/25 | 4,575 | 4,575 | 4,440 | 4,470 | -10 | -0.2% | 12,500 |
| 2022/07/22 | 4,465 | 4,505 | 4,440 | 4,480 | +25 | +0.6% | 7,400 |
| 2022/07/21 | 4,425 | 4,475 | 4,415 | 4,455 | -10 | -0.2% | 8,000 |
| 2022/07/20 | 4,480 | 4,490 | 4,455 | 4,465 | +10 | +0.2% | 8,000 |
| 2022/07/19 | 4,380 | 4,455 | 4,380 | 4,455 | +30 | +0.7% | 5,200 |
| 2022/07/15 | 4,500 | 4,500 | 4,425 | 4,425 | -65 | -1.4% | 6,700 |
| 2022/07/14 | 4,400 | 4,530 | 4,400 | 4,490 | +90 | +2% | 13,400 |
| 2022/07/13 | 4,360 | 4,400 | 4,360 | 4,400 | +40 | +0.9% | 2,300 |
| 2022/07/12 | 4,395 | 4,405 | 4,360 | 4,360 | -70 | -1.6% | 7,200 |
| 2022/07/11 | 4,455 | 4,485 | 4,410 | 4,430 | +45 | +1% | 11,100 |
| 2022/07/08 | 4,325 | 4,420 | 4,325 | 4,385 | +85 | +2% | 16,300 |
| 2022/07/07 | 4,345 | 4,355 | 4,300 | 4,300 | -30 | -0.7% | 8,100 |
| 2022/07/06 | 4,320 | 4,360 | 4,280 | 4,330 | +35 | +0.8% | 13,800 |
| 2022/07/05 | 4,220 | 4,330 | 4,220 | 4,295 | +95 | +2.3% | 14,900 |
| 2022/07/04 | 4,200 | 4,215 | 4,195 | 4,200 | +5 | +0.1% | 7,300 |
| 2022/07/01 | 4,215 | 4,230 | 4,170 | 4,195 | -20 | -0.5% | 8,200 |
| 2022/06/30 | 4,295 | 4,295 | 4,215 | 4,215 | -80 | -1.9% | 8,800 |
| 2022/06/29 | 4,255 | 4,295 | 4,235 | 4,295 | +35 | +0.8% | 13,000 |
| 2022/06/28 | 4,210 | 4,265 | 4,210 | 4,260 | +45 | +1.1% | 4,300 |
| 2022/06/27 | 4,200 | 4,230 | 4,195 | 4,215 | +25 | +0.6% | 3,800 |
| 2022/06/24 | 4,150 | 4,190 | 4,125 | 4,190 | +70 | +1.7% | 5,500 |
| 2022/06/23 | 4,180 | 4,205 | 4,120 | 4,120 | -60 | -1.4% | 22,700 |
| 2022/06/22 | 4,180 | 4,205 | 4,140 | 4,180 | +45 | +1.1% | 8,600 |
| 2022/06/21 | 4,110 | 4,145 | 4,110 | 4,135 | +30 | +0.7% | 19,000 |
| 2022/06/20 | 4,145 | 4,145 | 4,075 | 4,105 | -20 | -0.5% | 9,100 |
| 2022/06/17 | 4,165 | 4,165 | 4,115 | 4,125 | -50 | -1.2% | 6,200 |
| 2022/06/16 | 4,175 | 4,210 | 4,175 | 4,175 | +10 | +0.2% | 5,600 |
551～
600
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
