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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,750 | 4,750 | 4,580 | 4,660 | -20 | -0.4% | 62,000 |
| 2021/10/29 | 4,705 | 4,750 | 4,680 | 4,680 | -95 | -2% | 45,700 |
| 2021/10/28 | 4,700 | 4,790 | 4,650 | 4,775 | -535 | -10.1% | 171,500 |
| 2021/10/27 | 5,050 | 5,310 | 5,050 | 5,310 | +280 | +5.6% | 69,800 |
| 2021/10/26 | 4,995 | 5,060 | 4,965 | 5,030 | +85 | +1.7% | 16,400 |
| 2021/10/25 | 4,820 | 4,970 | 4,800 | 4,945 | +55 | +1.1% | 23,300 |
| 2021/10/22 | 4,840 | 4,910 | 4,825 | 4,890 | +35 | +0.7% | 11,100 |
| 2021/10/21 | 4,885 | 4,925 | 4,850 | 4,855 | -65 | -1.3% | 10,900 |
| 2021/10/20 | 4,950 | 4,980 | 4,875 | 4,920 | -15 | -0.3% | 15,800 |
| 2021/10/19 | 4,920 | 4,960 | 4,895 | 4,935 | +50 | +1% | 11,600 |
| 2021/10/18 | 4,910 | 4,960 | 4,870 | 4,885 | +45 | +0.9% | 8,800 |
| 2021/10/15 | 4,775 | 4,860 | 4,775 | 4,840 | +125 | +2.7% | 13,300 |
| 2021/10/14 | 4,740 | 4,745 | 4,690 | 4,715 | -15 | -0.3% | 7,100 |
| 2021/10/13 | 4,735 | 4,755 | 4,685 | 4,730 | ±0 | ±0% | 11,000 |
| 2021/10/12 | 4,805 | 4,820 | 4,690 | 4,730 | -60 | -1.3% | 12,800 |
| 2021/10/11 | 4,705 | 4,790 | 4,660 | 4,790 | +150 | +3.2% | 13,000 |
| 2021/10/08 | 4,675 | 4,690 | 4,630 | 4,640 | +25 | +0.5% | 12,300 |
| 2021/10/07 | 4,650 | 4,665 | 4,595 | 4,615 | -35 | -0.8% | 11,000 |
| 2021/10/06 | 4,670 | 4,735 | 4,590 | 4,650 | +50 | +1.1% | 24,000 |
| 2021/10/05 | 4,620 | 4,720 | 4,555 | 4,600 | -75 | -1.6% | 33,200 |
| 2021/10/04 | 4,820 | 4,820 | 4,585 | 4,675 | -55 | -1.2% | 46,900 |
| 2021/10/01 | 4,880 | 4,895 | 4,730 | 4,730 | -190 | -3.9% | 34,100 |
| 2021/09/30 | 5,010 | 5,010 | 4,900 | 4,920 | -110 | -2.2% | 24,700 |
| 2021/09/29 | 5,060 | 5,070 | 4,960 | 5,030 | -140 | -2.7% | 25,500 |
| 2021/09/28 | 5,170 | 5,170 | 5,080 | 5,170 | +150 | +3% | 33,800 |
| 2021/09/27 | 5,070 | 5,080 | 4,990 | 5,020 | -40 | -0.8% | 18,900 |
| 2021/09/24 | 5,030 | 5,100 | 4,990 | 5,060 | +170 | +3.5% | 19,000 |
| 2021/09/22 | 5,030 | 5,030 | 4,870 | 4,890 | -120 | -2.4% | 29,100 |
| 2021/09/21 | 5,000 | 5,080 | 4,985 | 5,010 | -160 | -3.1% | 34,900 |
| 2021/09/17 | 5,090 | 5,170 | 5,090 | 5,170 | +10 | +0.2% | 9,100 |
| 2021/09/16 | 5,170 | 5,230 | 5,080 | 5,160 | -80 | -1.5% | 17,000 |
| 2021/09/15 | 5,240 | 5,280 | 5,130 | 5,240 | -30 | -0.6% | 19,400 |
| 2021/09/14 | 5,190 | 5,270 | 5,170 | 5,270 | +50 | +1% | 15,700 |
| 2021/09/13 | 5,130 | 5,240 | 5,130 | 5,220 | +40 | +0.8% | 11,500 |
| 2021/09/10 | 5,120 | 5,190 | 5,120 | 5,180 | +40 | +0.8% | 13,700 |
| 2021/09/09 | 5,110 | 5,180 | 5,050 | 5,140 | ±0 | ±0% | 15,600 |
| 2021/09/08 | 5,080 | 5,180 | 5,080 | 5,140 | +60 | +1.2% | 16,900 |
| 2021/09/07 | 5,000 | 5,170 | 5,000 | 5,080 | +80 | +1.6% | 32,300 |
| 2021/09/06 | 5,020 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 34,800 |
| 2021/09/03 | 5,000 | 5,010 | 4,975 | 4,985 | -25 | -0.5% | 14,600 |
| 2021/09/02 | 4,975 | 5,010 | 4,950 | 5,010 | +10 | +0.2% | 19,800 |
| 2021/09/01 | 4,990 | 5,020 | 4,945 | 5,000 | +10 | +0.2% | 13,000 |
| 2021/08/31 | 4,960 | 5,010 | 4,905 | 4,990 | +50 | +1% | 16,800 |
| 2021/08/30 | 4,870 | 4,960 | 4,830 | 4,940 | +140 | +2.9% | 16,900 |
| 2021/08/27 | 4,790 | 4,825 | 4,730 | 4,800 | -55 | -1.1% | 29,500 |
| 2021/08/26 | 4,920 | 4,925 | 4,845 | 4,855 | -25 | -0.5% | 7,000 |
| 2021/08/25 | 4,960 | 4,965 | 4,860 | 4,880 | -55 | -1.1% | 15,900 |
| 2021/08/24 | 4,870 | 4,955 | 4,870 | 4,935 | +135 | +2.8% | 14,400 |
| 2021/08/23 | 4,820 | 4,860 | 4,790 | 4,800 | +50 | +1.1% | 18,700 |
| 2021/08/20 | 4,890 | 4,915 | 4,720 | 4,750 | -210 | -4.2% | 49,800 |
751～
800
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
