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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,600 | 4,600 | 4,440 | 4,450 | +115 | +2.7% | 59,400 |
| 2022/03/30 | 4,315 | 4,405 | 4,310 | 4,335 | -120 | -2.7% | 21,100 |
| 2022/03/29 | 4,430 | 4,455 | 4,395 | 4,455 | +5 | +0.1% | 31,500 |
| 2022/03/28 | 4,445 | 4,455 | 4,405 | 4,450 | +20 | +0.5% | 15,300 |
| 2022/03/25 | 4,460 | 4,465 | 4,405 | 4,430 | -35 | -0.8% | 20,600 |
| 2022/03/24 | 4,410 | 4,465 | 4,400 | 4,465 | +30 | +0.7% | 19,200 |
| 2022/03/23 | 4,400 | 4,450 | 4,395 | 4,435 | +70 | +1.6% | 17,700 |
| 2022/03/22 | 4,335 | 4,380 | 4,330 | 4,365 | +35 | +0.8% | 16,700 |
| 2022/03/18 | 4,295 | 4,350 | 4,295 | 4,330 | +35 | +0.8% | 15,900 |
| 2022/03/17 | 4,335 | 4,350 | 4,295 | 4,295 | +5 | +0.1% | 11,100 |
| 2022/03/16 | 4,240 | 4,315 | 4,240 | 4,290 | +55 | +1.3% | 14,800 |
| 2022/03/15 | 4,260 | 4,265 | 4,220 | 4,235 | -25 | -0.6% | 8,500 |
| 2022/03/14 | 4,170 | 4,270 | 4,145 | 4,260 | +80 | +1.9% | 7,600 |
| 2022/03/11 | 4,100 | 4,205 | 4,090 | 4,180 | +45 | +1.1% | 15,100 |
| 2022/03/10 | 4,195 | 4,195 | 4,075 | 4,135 | +135 | +3.4% | 15,400 |
| 2022/03/09 | 4,050 | 4,165 | 4,000 | 4,000 | -50 | -1.2% | 24,300 |
| 2022/03/08 | 4,165 | 4,195 | 4,015 | 4,050 | -155 | -3.7% | 24,000 |
| 2022/03/07 | 4,385 | 4,385 | 4,190 | 4,205 | -190 | -4.3% | 25,500 |
| 2022/03/04 | 4,415 | 4,455 | 4,395 | 4,395 | +10 | +0.2% | 14,100 |
| 2022/03/03 | 4,405 | 4,455 | 4,385 | 4,385 | +30 | +0.7% | 12,300 |
| 2022/03/02 | 4,400 | 4,420 | 4,355 | 4,355 | -95 | -2.1% | 16,600 |
| 2022/03/01 | 4,415 | 4,500 | 4,400 | 4,450 | +60 | +1.4% | 19,300 |
| 2022/02/28 | 4,420 | 4,435 | 4,380 | 4,390 | +5 | +0.1% | 11,300 |
| 2022/02/25 | 4,300 | 4,410 | 4,280 | 4,385 | +110 | +2.6% | 17,000 |
| 2022/02/24 | 4,300 | 4,300 | 4,235 | 4,275 | -40 | -0.9% | 16,900 |
| 2022/02/22 | 4,415 | 4,415 | 4,305 | 4,315 | -100 | -2.3% | 23,400 |
| 2022/02/21 | 4,495 | 4,500 | 4,400 | 4,415 | -10 | -0.2% | 9,800 |
| 2022/02/18 | 4,465 | 4,465 | 4,415 | 4,425 | -40 | -0.9% | 9,800 |
| 2022/02/17 | 4,430 | 4,495 | 4,430 | 4,465 | +30 | +0.7% | 19,600 |
| 2022/02/16 | 4,440 | 4,445 | 4,420 | 4,435 | +20 | +0.5% | 9,300 |
| 2022/02/15 | 4,395 | 4,415 | 4,390 | 4,415 | +25 | +0.6% | 13,900 |
| 2022/02/14 | 4,435 | 4,440 | 4,385 | 4,390 | -50 | -1.1% | 19,000 |
| 2022/02/10 | 4,440 | 4,460 | 4,425 | 4,440 | +15 | +0.3% | 33,600 |
| 2022/02/09 | 4,495 | 4,495 | 4,420 | 4,425 | -40 | -0.9% | 38,500 |
| 2022/02/08 | 4,495 | 4,500 | 4,450 | 4,465 | -15 | -0.3% | 19,300 |
| 2022/02/07 | 4,490 | 4,500 | 4,450 | 4,480 | -10 | -0.2% | 13,100 |
| 2022/02/04 | 4,450 | 4,490 | 4,420 | 4,490 | +50 | +1.1% | 20,900 |
| 2022/02/03 | 4,520 | 4,520 | 4,400 | 4,440 | -10 | -0.2% | 18,800 |
| 2022/02/02 | 4,390 | 4,475 | 4,355 | 4,450 | +90 | +2.1% | 23,100 |
| 2022/02/01 | 4,520 | 4,555 | 4,335 | 4,360 | -115 | -2.6% | 38,700 |
| 2022/01/31 | 4,425 | 4,495 | 4,350 | 4,475 | +50 | +1.1% | 37,200 |
| 2022/01/28 | 4,455 | 4,455 | 4,385 | 4,425 | +35 | +0.8% | 17,300 |
| 2022/01/27 | 4,530 | 4,545 | 4,380 | 4,390 | -135 | -3% | 23,100 |
| 2022/01/26 | 4,580 | 4,600 | 4,525 | 4,525 | -55 | -1.2% | 15,900 |
| 2022/01/25 | 4,665 | 4,665 | 4,535 | 4,580 | -40 | -0.9% | 29,100 |
| 2022/01/24 | 4,575 | 4,640 | 4,575 | 4,620 | +10 | +0.2% | 17,600 |
| 2022/01/21 | 4,625 | 4,660 | 4,580 | 4,610 | -40 | -0.9% | 21,300 |
| 2022/01/20 | 4,725 | 4,850 | 4,590 | 4,650 | -285 | -5.8% | 93,200 |
| 2022/01/19 | 4,900 | 4,960 | 4,875 | 4,935 | -115 | -2.3% | 24,700 |
| 2022/01/18 | 5,080 | 5,080 | 5,020 | 5,050 | ±0 | ±0% | 9,800 |
651～
700
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
