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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/11/10 | 4,185 | 4,190 | 4,165 | 4,170 | -25 | -0.6% | 10,700 |
| 2022/11/09 | 4,190 | 4,215 | 4,180 | 4,195 | +5 | +0.1% | 8,600 |
| 2022/11/08 | 4,165 | 4,190 | 4,135 | 4,190 | +60 | +1.5% | 13,600 |
651～
700
件表示中 / 3783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 | 113,600円 | -7.0% | -30.2% | 3.70% | 15.15倍 | 0.85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 | 205,800円 | -34.0% | - | 5.83% | - | 0.53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 | 96,100円 | -0.7% | -16.1% | 3.75% | 10.73倍 | 0.66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 | 525,000円 | +6.4% | +62.7% | 5.71% | 11.92倍 | 0.80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 | 177,100円 | -0.4% | +17.4% | 4.52% | 8.93倍 | 0.63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
