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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,495 | 4,575 | 4,495 | 4,560 | +85 | +1.9% | 29,600 |
| 2021/06/04 | 4,420 | 4,495 | 4,380 | 4,475 | +30 | +0.7% | 16,900 |
| 2021/06/03 | 4,430 | 4,460 | 4,395 | 4,445 | +45 | +1% | 6,700 |
| 2021/06/02 | 4,430 | 4,460 | 4,390 | 4,400 | -30 | -0.7% | 7,200 |
| 2021/06/01 | 4,365 | 4,440 | 4,315 | 4,430 | +55 | +1.3% | 14,300 |
| 2021/05/31 | 4,440 | 4,440 | 4,335 | 4,375 | -65 | -1.5% | 9,900 |
| 2021/05/28 | 4,450 | 4,450 | 4,350 | 4,440 | -5 | -0.1% | 14,300 |
| 2021/05/27 | 4,480 | 4,530 | 4,445 | 4,445 | -35 | -0.8% | 12,000 |
| 2021/05/26 | 4,445 | 4,525 | 4,380 | 4,480 | +35 | +0.8% | 27,900 |
| 2021/05/25 | 4,350 | 4,455 | 4,255 | 4,445 | +165 | +3.9% | 41,700 |
| 2021/05/24 | 4,280 | 4,325 | 4,230 | 4,280 | ±0 | ±0% | 16,000 |
| 2021/05/21 | 4,290 | 4,370 | 4,250 | 4,280 | +40 | +0.9% | 13,000 |
| 2021/05/20 | 4,190 | 4,260 | 4,155 | 4,240 | +30 | +0.7% | 13,200 |
| 2021/05/19 | 4,075 | 4,240 | 4,060 | 4,210 | +125 | +3.1% | 27,000 |
| 2021/05/18 | 4,080 | 4,180 | 4,080 | 4,085 | +5 | +0.1% | 19,800 |
| 2021/05/17 | 4,120 | 4,140 | 4,030 | 4,080 | -20 | -0.5% | 24,800 |
| 2021/05/14 | 4,180 | 4,195 | 4,080 | 4,100 | -5 | -0.1% | 28,700 |
| 2021/05/13 | 4,090 | 4,205 | 3,995 | 4,105 | -20 | -0.5% | 54,600 |
| 2021/05/12 | 4,215 | 4,215 | 4,070 | 4,125 | -110 | -2.6% | 43,700 |
| 2021/05/11 | 4,315 | 4,315 | 4,210 | 4,235 | -115 | -2.6% | 44,000 |
| 2021/05/10 | 4,430 | 4,445 | 4,310 | 4,350 | -55 | -1.2% | 60,800 |
| 2021/05/07 | 4,330 | 4,535 | 4,325 | 4,405 | +85 | +2% | 51,700 |
| 2021/05/06 | 4,260 | 4,375 | 4,195 | 4,320 | +90 | +2.1% | 44,000 |
| 2021/04/30 | 4,080 | 4,260 | 4,080 | 4,230 | +125 | +3% | 81,500 |
| 2021/04/28 | 4,100 | 4,170 | 3,980 | 4,105 | +370 | +9.9% | 210,400 |
| 2021/04/27 | 3,720 | 3,760 | 3,675 | 3,735 | +55 | +1.5% | 18,500 |
| 2021/04/26 | 3,650 | 3,720 | 3,605 | 3,680 | +35 | +1% | 15,700 |
| 2021/04/23 | 3,670 | 3,680 | 3,645 | 3,645 | -45 | -1.2% | 7,500 |
| 2021/04/22 | 3,655 | 3,725 | 3,650 | 3,690 | +85 | +2.4% | 13,500 |
| 2021/04/21 | 3,725 | 3,725 | 3,600 | 3,605 | -155 | -4.1% | 20,300 |
| 2021/04/20 | 3,800 | 3,800 | 3,725 | 3,760 | -55 | -1.4% | 24,000 |
| 2021/04/19 | 3,810 | 3,850 | 3,805 | 3,815 | +5 | +0.1% | 14,500 |
| 2021/04/16 | 3,805 | 3,815 | 3,750 | 3,810 | +5 | +0.1% | 15,900 |
| 2021/04/15 | 3,800 | 3,815 | 3,765 | 3,805 | +5 | +0.1% | 19,400 |
| 2021/04/14 | 3,740 | 3,830 | 3,675 | 3,800 | +60 | +1.6% | 49,800 |
| 2021/04/13 | 3,655 | 3,750 | 3,655 | 3,740 | +85 | +2.3% | 25,200 |
| 2021/04/12 | 3,635 | 3,685 | 3,635 | 3,655 | +30 | +0.8% | 17,000 |
| 2021/04/09 | 3,620 | 3,635 | 3,595 | 3,625 | +25 | +0.7% | 11,500 |
| 2021/04/08 | 3,645 | 3,645 | 3,600 | 3,600 | -75 | -2% | 16,600 |
| 2021/04/07 | 3,630 | 3,675 | 3,610 | 3,675 | +55 | +1.5% | 11,800 |
| 2021/04/06 | 3,670 | 3,670 | 3,590 | 3,620 | -50 | -1.4% | 15,300 |
| 2021/04/05 | 3,605 | 3,695 | 3,605 | 3,670 | +45 | +1.2% | 15,700 |
| 2021/04/02 | 3,600 | 3,645 | 3,550 | 3,625 | +65 | +1.8% | 13,700 |
| 2021/04/01 | 3,575 | 3,595 | 3,535 | 3,560 | +15 | +0.4% | 14,700 |
| 2021/03/31 | 3,605 | 3,605 | 3,545 | 3,545 | -60 | -1.7% | 14,600 |
| 2021/03/30 | 3,630 | 3,680 | 3,590 | 3,605 | -80 | -2.2% | 24,500 |
| 2021/03/29 | 3,770 | 3,805 | 3,630 | 3,685 | -60 | -1.6% | 68,500 |
| 2021/03/26 | 3,730 | 3,760 | 3,715 | 3,745 | +55 | +1.5% | 44,500 |
| 2021/03/25 | 3,620 | 3,700 | 3,595 | 3,690 | +105 | +2.9% | 20,900 |
| 2021/03/24 | 3,685 | 3,695 | 3,580 | 3,585 | -100 | -2.7% | 29,800 |
851～
900
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
