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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,000 | 5,070 | 4,970 | 5,050 | +10 | +0.2% | 14,600 |
| 2022/01/14 | 5,080 | 5,080 | 4,995 | 5,040 | -10 | -0.2% | 11,800 |
| 2022/01/13 | 5,110 | 5,170 | 5,050 | 5,050 | -100 | -1.9% | 20,700 |
| 2022/01/12 | 5,180 | 5,180 | 5,100 | 5,150 | ±0 | ±0% | 18,400 |
| 2022/01/11 | 5,150 | 5,190 | 5,110 | 5,150 | +60 | +1.2% | 26,100 |
| 2022/01/07 | 5,090 | 5,120 | 5,020 | 5,090 | +40 | +0.8% | 24,300 |
| 2022/01/06 | 5,000 | 5,090 | 5,000 | 5,050 | -30 | -0.6% | 16,100 |
| 2022/01/05 | 4,970 | 5,080 | 4,940 | 5,080 | +140 | +2.8% | 32,400 |
| 2022/01/04 | 5,000 | 5,020 | 4,875 | 4,940 | -30 | -0.6% | 23,500 |
| 2021/12/30 | 4,920 | 5,020 | 4,920 | 4,970 | +50 | +1% | 9,400 |
| 2021/12/29 | 4,910 | 4,940 | 4,880 | 4,920 | +10 | +0.2% | 9,700 |
| 2021/12/28 | 4,900 | 4,935 | 4,900 | 4,910 | +10 | +0.2% | 8,700 |
| 2021/12/27 | 4,900 | 5,000 | 4,875 | 4,900 | +30 | +0.6% | 31,300 |
| 2021/12/24 | 4,800 | 4,890 | 4,795 | 4,870 | +75 | +1.6% | 25,300 |
| 2021/12/23 | 4,785 | 4,800 | 4,780 | 4,795 | +10 | +0.2% | 21,600 |
| 2021/12/22 | 4,785 | 4,795 | 4,775 | 4,785 | +10 | +0.2% | 16,200 |
| 2021/12/21 | 4,780 | 4,790 | 4,775 | 4,775 | -5 | -0.1% | 25,500 |
| 2021/12/20 | 4,790 | 4,800 | 4,775 | 4,780 | -15 | -0.3% | 20,500 |
| 2021/12/17 | 4,800 | 4,800 | 4,770 | 4,795 | -5 | -0.1% | 31,300 |
| 2021/12/16 | 4,795 | 4,805 | 4,785 | 4,800 | +10 | +0.2% | 31,700 |
| 2021/12/15 | 4,775 | 4,795 | 4,775 | 4,790 | +10 | +0.2% | 12,200 |
| 2021/12/14 | 4,775 | 4,790 | 4,770 | 4,780 | +10 | +0.2% | 14,700 |
| 2021/12/13 | 4,800 | 4,800 | 4,770 | 4,770 | -15 | -0.3% | 9,700 |
| 2021/12/10 | 4,795 | 4,805 | 4,785 | 4,785 | -10 | -0.2% | 21,800 |
| 2021/12/09 | 4,785 | 4,800 | 4,780 | 4,795 | +15 | +0.3% | 12,400 |
| 2021/12/08 | 4,805 | 4,805 | 4,775 | 4,780 | -20 | -0.4% | 20,900 |
| 2021/12/07 | 4,790 | 4,820 | 4,780 | 4,800 | +10 | +0.2% | 28,700 |
| 2021/12/06 | 4,805 | 4,835 | 4,780 | 4,790 | -30 | -0.6% | 27,000 |
| 2021/12/03 | 4,790 | 4,835 | 4,740 | 4,820 | +40 | +0.8% | 29,200 |
| 2021/12/02 | 4,840 | 4,840 | 4,715 | 4,780 | -300 | -5.9% | 84,400 |
| 2021/12/01 | 5,080 | 5,080 | 5,080 | 5,080 | +705 | +16.1% | 7,900 |
| 2021/11/30 | 4,405 | 4,450 | 4,355 | 4,375 | +20 | +0.5% | 13,900 |
| 2021/11/29 | 4,405 | 4,455 | 4,335 | 4,355 | -115 | -2.6% | 24,700 |
| 2021/11/26 | 4,485 | 4,510 | 4,420 | 4,470 | -25 | -0.6% | 13,900 |
| 2021/11/25 | 4,535 | 4,535 | 4,485 | 4,495 | -20 | -0.4% | 6,300 |
| 2021/11/24 | 4,540 | 4,560 | 4,470 | 4,515 | -45 | -1% | 13,800 |
| 2021/11/22 | 4,560 | 4,570 | 4,525 | 4,560 | -10 | -0.2% | 5,800 |
| 2021/11/19 | 4,530 | 4,580 | 4,520 | 4,570 | -15 | -0.3% | 10,300 |
| 2021/11/18 | 4,500 | 4,590 | 4,490 | 4,585 | +65 | +1.4% | 11,400 |
| 2021/11/17 | 4,595 | 4,595 | 4,500 | 4,520 | -55 | -1.2% | 8,700 |
| 2021/11/16 | 4,605 | 4,640 | 4,540 | 4,575 | -30 | -0.7% | 18,300 |
| 2021/11/15 | 4,595 | 4,655 | 4,585 | 4,605 | +30 | +0.7% | 15,900 |
| 2021/11/12 | 4,480 | 4,595 | 4,480 | 4,575 | +105 | +2.3% | 14,700 |
| 2021/11/11 | 4,505 | 4,550 | 4,470 | 4,470 | -30 | -0.7% | 12,100 |
| 2021/11/10 | 4,590 | 4,590 | 4,480 | 4,500 | -100 | -2.2% | 27,700 |
| 2021/11/09 | 4,630 | 4,665 | 4,600 | 4,600 | -50 | -1.1% | 12,400 |
| 2021/11/08 | 4,760 | 4,760 | 4,610 | 4,650 | -50 | -1.1% | 15,500 |
| 2021/11/05 | 4,785 | 4,790 | 4,680 | 4,700 | -95 | -2% | 18,800 |
| 2021/11/04 | 4,735 | 4,795 | 4,675 | 4,795 | +105 | +2.2% | 57,800 |
| 2021/11/02 | 4,730 | 4,785 | 4,675 | 4,690 | +30 | +0.6% | 31,500 |
701～
750
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
