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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,055 | 1,083 | 1,052 | 1,074 | -4 | -0.4% | 43,100 |
| 2024/09/06 | 1,102 | 1,102 | 1,071 | 1,078 | -22 | -2% | 32,500 |
| 2024/09/05 | 1,103 | 1,114 | 1,092 | 1,100 | -5 | -0.5% | 37,800 |
| 2024/09/04 | 1,115 | 1,118 | 1,101 | 1,105 | -22 | -2% | 36,100 |
| 2024/09/03 | 1,126 | 1,135 | 1,126 | 1,127 | +6 | +0.5% | 23,000 |
| 2024/09/02 | 1,135 | 1,135 | 1,115 | 1,121 | -8 | -0.7% | 20,900 |
| 2024/08/30 | 1,115 | 1,129 | 1,115 | 1,129 | +18 | +1.6% | 20,200 |
| 2024/08/29 | 1,109 | 1,113 | 1,105 | 1,111 | +3 | +0.3% | 17,000 |
| 2024/08/28 | 1,108 | 1,115 | 1,102 | 1,108 | -7 | -0.6% | 14,700 |
| 2024/08/27 | 1,111 | 1,121 | 1,104 | 1,115 | +7 | +0.6% | 16,800 |
| 2024/08/26 | 1,121 | 1,121 | 1,108 | 1,108 | -13 | -1.2% | 18,800 |
| 2024/08/23 | 1,127 | 1,127 | 1,117 | 1,121 | +5 | +0.4% | 11,200 |
| 2024/08/22 | 1,119 | 1,121 | 1,104 | 1,116 | -1 | -0.1% | 19,000 |
| 2024/08/21 | 1,111 | 1,124 | 1,109 | 1,117 | -1 | -0.1% | 13,400 |
| 2024/08/20 | 1,115 | 1,122 | 1,110 | 1,118 | +7 | +0.6% | 13,500 |
| 2024/08/19 | 1,122 | 1,128 | 1,107 | 1,111 | -11 | -1% | 18,600 |
| 2024/08/16 | 1,099 | 1,122 | 1,099 | 1,122 | +36 | +3.3% | 21,800 |
| 2024/08/15 | 1,093 | 1,095 | 1,076 | 1,086 | -9 | -0.8% | 29,700 |
| 2024/08/14 | 1,096 | 1,096 | 1,073 | 1,095 | ±0 | ±0% | 24,100 |
| 2024/08/13 | 1,084 | 1,095 | 1,066 | 1,095 | +41 | +3.9% | 23,700 |
| 2024/08/09 | 1,061 | 1,067 | 1,036 | 1,054 | +23 | +2.2% | 36,200 |
| 2024/08/08 | 1,030 | 1,057 | 1,030 | 1,031 | -18 | -1.7% | 28,800 |
| 2024/08/07 | 1,018 | 1,075 | 1,018 | 1,049 | +17 | +1.6% | 65,200 |
| 2024/08/06 | 985 | 1,049 | 982 | 1,032 | +62 | +6.4% | 73,500 |
| 2024/08/05 | 1,032 | 1,043 | 942 | 970 | -120 | -11% | 152,300 |
| 2024/08/02 | 1,120 | 1,120 | 1,090 | 1,090 | -57 | -5% | 78,600 |
| 2024/08/01 | 1,181 | 1,181 | 1,145 | 1,147 | -52 | -4.3% | 67,200 |
| 2024/07/31 | 1,175 | 1,199 | 1,160 | 1,199 | +25 | +2.1% | 46,900 |
| 2024/07/30 | 1,182 | 1,186 | 1,167 | 1,174 | -9 | -0.8% | 45,400 |
| 2024/07/29 | 1,198 | 1,202 | 1,175 | 1,183 | -4 | -0.3% | 68,900 |
| 2024/07/26 | 1,180 | 1,198 | 1,175 | 1,187 | +7 | +0.6% | 57,100 |
| 2024/07/25 | 1,191 | 1,194 | 1,180 | 1,180 | -14 | -1.2% | 41,200 |
| 2024/07/24 | 1,206 | 1,217 | 1,191 | 1,194 | -24 | -2% | 42,900 |
| 2024/07/23 | 1,209 | 1,229 | 1,209 | 1,218 | +2 | +0.2% | 30,900 |
| 2024/07/22 | 1,233 | 1,233 | 1,206 | 1,216 | -18 | -1.5% | 50,600 |
| 2024/07/19 | 1,237 | 1,240 | 1,217 | 1,234 | +8 | +0.7% | 42,900 |
| 2024/07/18 | 1,233 | 1,239 | 1,226 | 1,226 | -28 | -2.2% | 35,500 |
| 2024/07/17 | 1,247 | 1,256 | 1,245 | 1,254 | +23 | +1.9% | 15,600 |
| 2024/07/16 | 1,235 | 1,248 | 1,231 | 1,231 | ±0 | ±0% | 22,600 |
| 2024/07/12 | 1,240 | 1,258 | 1,231 | 1,231 | -7 | -0.6% | 34,500 |
| 2024/07/11 | 1,249 | 1,251 | 1,233 | 1,238 | ±0 | ±0% | 35,500 |
| 2024/07/10 | 1,253 | 1,259 | 1,233 | 1,238 | -15 | -1.2% | 37,100 |
| 2024/07/09 | 1,237 | 1,261 | 1,220 | 1,253 | +25 | +2% | 72,000 |
| 2024/07/08 | 1,227 | 1,241 | 1,215 | 1,228 | -1 | -0.1% | 30,600 |
| 2024/07/05 | 1,250 | 1,250 | 1,223 | 1,229 | -17 | -1.4% | 27,800 |
| 2024/07/04 | 1,246 | 1,248 | 1,233 | 1,246 | ±0 | ±0% | 31,900 |
| 2024/07/03 | 1,270 | 1,280 | 1,245 | 1,246 | -16 | -1.3% | 47,900 |
| 2024/07/02 | 1,262 | 1,269 | 1,252 | 1,262 | ±0 | ±0% | 57,400 |
| 2024/07/01 | 1,280 | 1,289 | 1,256 | 1,262 | -18 | -1.4% | 49,500 |
| 2024/06/28 | 1,279 | 1,280 | 1,267 | 1,280 | +9 | +0.7% | 28,200 |
51～
100
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
