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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,010 | 5,040 | 4,925 | 4,960 | -150 | -2.9% | 38,600 |
| 2021/08/18 | 5,080 | 5,140 | 4,980 | 5,110 | +20 | +0.4% | 14,300 |
| 2021/08/17 | 5,200 | 5,200 | 5,090 | 5,090 | -110 | -2.1% | 17,000 |
| 2021/08/16 | 5,230 | 5,270 | 5,130 | 5,200 | +100 | +2% | 20,600 |
| 2021/08/13 | 5,110 | 5,150 | 5,060 | 5,100 | -40 | -0.8% | 11,200 |
| 2021/08/12 | 5,320 | 5,340 | 5,140 | 5,140 | -110 | -2.1% | 25,100 |
| 2021/08/11 | 5,130 | 5,250 | 5,070 | 5,250 | +150 | +2.9% | 36,700 |
| 2021/08/10 | 5,050 | 5,120 | 5,000 | 5,100 | +50 | +1% | 16,200 |
| 2021/08/06 | 5,240 | 5,240 | 5,020 | 5,050 | -110 | -2.1% | 38,500 |
| 2021/08/05 | 5,210 | 5,270 | 5,160 | 5,160 | -70 | -1.3% | 17,300 |
| 2021/08/04 | 5,200 | 5,300 | 5,150 | 5,230 | +50 | +1% | 17,500 |
| 2021/08/03 | 5,170 | 5,270 | 5,130 | 5,180 | -20 | -0.4% | 21,100 |
| 2021/08/02 | 5,270 | 5,290 | 5,180 | 5,200 | -70 | -1.3% | 23,400 |
| 2021/07/30 | 5,210 | 5,470 | 5,210 | 5,270 | +40 | +0.8% | 57,700 |
| 2021/07/29 | 5,240 | 5,320 | 5,170 | 5,230 | -70 | -1.3% | 38,100 |
| 2021/07/28 | 5,110 | 5,340 | 5,110 | 5,300 | +100 | +1.9% | 84,800 |
| 2021/07/27 | 5,100 | 5,260 | 4,895 | 5,200 | +445 | +9.4% | 196,600 |
| 2021/07/26 | 4,625 | 4,775 | 4,600 | 4,755 | +265 | +5.9% | 57,200 |
| 2021/07/21 | 4,485 | 4,570 | 4,445 | 4,490 | +110 | +2.5% | 17,400 |
| 2021/07/20 | 4,465 | 4,480 | 4,380 | 4,380 | -110 | -2.4% | 14,800 |
| 2021/07/19 | 4,520 | 4,535 | 4,435 | 4,490 | -20 | -0.4% | 13,600 |
| 2021/07/16 | 4,450 | 4,540 | 4,425 | 4,510 | +70 | +1.6% | 11,400 |
| 2021/07/15 | 4,525 | 4,525 | 4,430 | 4,440 | -85 | -1.9% | 10,100 |
| 2021/07/14 | 4,525 | 4,555 | 4,495 | 4,525 | -10 | -0.2% | 5,200 |
| 2021/07/13 | 4,545 | 4,575 | 4,505 | 4,535 | +5 | +0.1% | 6,800 |
| 2021/07/12 | 4,560 | 4,560 | 4,470 | 4,530 | +95 | +2.1% | 16,600 |
| 2021/07/09 | 4,345 | 4,465 | 4,280 | 4,435 | +65 | +1.5% | 31,300 |
| 2021/07/08 | 4,500 | 4,500 | 4,370 | 4,370 | -145 | -3.2% | 23,200 |
| 2021/07/07 | 4,495 | 4,520 | 4,455 | 4,515 | ±0 | ±0% | 10,000 |
| 2021/07/06 | 4,540 | 4,560 | 4,495 | 4,515 | -25 | -0.6% | 12,300 |
| 2021/07/05 | 4,570 | 4,580 | 4,515 | 4,540 | -20 | -0.4% | 6,200 |
| 2021/07/02 | 4,565 | 4,575 | 4,520 | 4,560 | +5 | +0.1% | 8,300 |
| 2021/07/01 | 4,625 | 4,645 | 4,500 | 4,555 | -65 | -1.4% | 25,600 |
| 2021/06/30 | 4,620 | 4,755 | 4,610 | 4,620 | ±0 | ±0% | 18,900 |
| 2021/06/29 | 4,685 | 4,695 | 4,565 | 4,620 | -95 | -2% | 21,600 |
| 2021/06/28 | 4,760 | 4,785 | 4,685 | 4,715 | -55 | -1.2% | 11,700 |
| 2021/06/25 | 4,715 | 4,780 | 4,695 | 4,770 | +125 | +2.7% | 13,500 |
| 2021/06/24 | 4,710 | 4,715 | 4,615 | 4,645 | -55 | -1.2% | 15,100 |
| 2021/06/23 | 4,720 | 4,795 | 4,700 | 4,700 | -70 | -1.5% | 10,400 |
| 2021/06/22 | 4,715 | 4,800 | 4,680 | 4,770 | +170 | +3.7% | 16,900 |
| 2021/06/21 | 4,590 | 4,690 | 4,570 | 4,600 | -50 | -1.1% | 13,400 |
| 2021/06/18 | 4,760 | 4,760 | 4,620 | 4,650 | -110 | -2.3% | 17,200 |
| 2021/06/17 | 4,740 | 4,815 | 4,740 | 4,760 | ±0 | ±0% | 12,200 |
| 2021/06/16 | 4,615 | 4,770 | 4,615 | 4,760 | +135 | +2.9% | 33,900 |
| 2021/06/15 | 4,535 | 4,630 | 4,485 | 4,625 | +90 | +2% | 34,800 |
| 2021/06/14 | 4,485 | 4,570 | 4,380 | 4,535 | +120 | +2.7% | 20,900 |
| 2021/06/11 | 4,480 | 4,480 | 4,415 | 4,415 | -50 | -1.1% | 11,500 |
| 2021/06/10 | 4,495 | 4,510 | 4,410 | 4,465 | -55 | -1.2% | 18,900 |
| 2021/06/09 | 4,575 | 4,585 | 4,480 | 4,520 | -30 | -0.7% | 15,500 |
| 2021/06/08 | 4,560 | 4,680 | 4,550 | 4,550 | -10 | -0.2% | 30,400 |
801～
850
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
