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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,740 | 3,790 | 3,715 | 3,760 | +40 | +1.1% | 17,100 |
| 2021/01/06 | 3,710 | 3,740 | 3,690 | 3,720 | +10 | +0.3% | 12,900 |
| 2021/01/05 | 3,605 | 3,710 | 3,605 | 3,710 | +65 | +1.8% | 21,900 |
| 2021/01/04 | 3,745 | 3,780 | 3,605 | 3,645 | -60 | -1.6% | 15,200 |
| 2020/12/30 | 3,710 | 3,740 | 3,680 | 3,705 | ±0 | ±0% | 13,700 |
| 2020/12/29 | 3,715 | 3,725 | 3,660 | 3,705 | -10 | -0.3% | 13,700 |
| 2020/12/28 | 3,770 | 3,770 | 3,665 | 3,715 | -55 | -1.5% | 13,600 |
| 2020/12/25 | 3,845 | 3,885 | 3,750 | 3,770 | -5 | -0.1% | 20,200 |
| 2020/12/24 | 3,640 | 3,820 | 3,640 | 3,775 | +135 | +3.7% | 27,900 |
| 2020/12/23 | 3,725 | 3,760 | 3,620 | 3,640 | -20 | -0.5% | 9,800 |
| 2020/12/22 | 3,615 | 3,715 | 3,520 | 3,660 | +15 | +0.4% | 14,200 |
| 2020/12/21 | 3,700 | 3,735 | 3,550 | 3,645 | -85 | -2.3% | 10,700 |
| 2020/12/18 | 3,725 | 3,765 | 3,725 | 3,730 | ±0 | ±0% | 2,700 |
| 2020/12/17 | 3,805 | 3,810 | 3,720 | 3,730 | -100 | -2.6% | 8,000 |
| 2020/12/16 | 3,880 | 3,880 | 3,795 | 3,830 | +20 | +0.5% | 12,500 |
| 2020/12/15 | 3,835 | 3,885 | 3,810 | 3,810 | -80 | -2.1% | 7,300 |
| 2020/12/14 | 3,825 | 4,040 | 3,825 | 3,890 | +100 | +2.6% | 35,700 |
| 2020/12/11 | 3,815 | 3,820 | 3,695 | 3,790 | -25 | -0.7% | 14,300 |
| 2020/12/10 | 3,900 | 3,900 | 3,760 | 3,815 | -100 | -2.6% | 13,300 |
| 2020/12/09 | 4,000 | 4,000 | 3,830 | 3,915 | -55 | -1.4% | 32,500 |
| 2020/12/08 | 3,715 | 3,980 | 3,675 | 3,970 | +320 | +8.8% | 54,200 |
| 2020/12/07 | 3,500 | 3,795 | 3,475 | 3,650 | +190 | +5.5% | 44,200 |
| 2020/12/04 | 3,470 | 3,500 | 3,425 | 3,460 | +25 | +0.7% | 5,700 |
| 2020/12/03 | 3,365 | 3,465 | 3,365 | 3,435 | +80 | +2.4% | 6,600 |
| 2020/12/02 | 3,400 | 3,440 | 3,335 | 3,355 | +45 | +1.4% | 17,100 |
| 2020/12/01 | 3,335 | 3,390 | 3,310 | 3,310 | ±0 | ±0% | 8,900 |
| 2020/11/30 | 3,380 | 3,380 | 3,310 | 3,310 | -40 | -1.2% | 1,900 |
| 2020/11/27 | 3,350 | 3,405 | 3,350 | 3,350 | ±0 | ±0% | 8,100 |
| 2020/11/26 | 3,260 | 3,370 | 3,255 | 3,350 | +100 | +3.1% | 5,800 |
| 2020/11/25 | 3,340 | 3,340 | 3,250 | 3,250 | -20 | -0.6% | 6,300 |
| 2020/11/24 | 3,250 | 3,270 | 3,225 | 3,270 | +90 | +2.8% | 5,900 |
| 2020/11/20 | 3,295 | 3,305 | 3,180 | 3,180 | -105 | -3.2% | 12,400 |
| 2020/11/19 | 3,440 | 3,440 | 3,240 | 3,285 | -155 | -4.5% | 22,900 |
| 2020/11/18 | 3,440 | 3,445 | 3,350 | 3,440 | +10 | +0.3% | 7,800 |
| 2020/11/17 | 3,485 | 3,485 | 3,375 | 3,430 | -55 | -1.6% | 5,600 |
| 2020/11/16 | 3,450 | 3,495 | 3,405 | 3,485 | +70 | +2% | 11,500 |
| 2020/11/13 | 3,510 | 3,510 | 3,415 | 3,415 | -150 | -4.2% | 6,000 |
| 2020/11/12 | 3,555 | 3,565 | 3,430 | 3,565 | -10 | -0.3% | 10,100 |
| 2020/11/11 | 3,575 | 3,575 | 3,480 | 3,575 | +30 | +0.8% | 19,100 |
| 2020/11/10 | 3,500 | 3,575 | 3,465 | 3,545 | +55 | +1.6% | 14,800 |
| 2020/11/09 | 3,455 | 3,490 | 3,425 | 3,490 | +55 | +1.6% | 11,000 |
| 2020/11/06 | 3,325 | 3,490 | 3,325 | 3,435 | +50 | +1.5% | 11,300 |
| 2020/11/05 | 3,235 | 3,395 | 3,235 | 3,385 | +150 | +4.6% | 10,200 |
| 2020/11/04 | 3,180 | 3,270 | 3,180 | 3,235 | +75 | +2.4% | 6,900 |
| 2020/11/02 | 3,155 | 3,230 | 3,145 | 3,160 | +5 | +0.2% | 13,200 |
| 2020/10/30 | 3,210 | 3,280 | 3,130 | 3,155 | -45 | -1.4% | 5,500 |
| 2020/10/29 | 3,270 | 3,300 | 3,200 | 3,200 | -75 | -2.3% | 7,700 |
| 2020/10/28 | 3,325 | 3,325 | 3,270 | 3,275 | -50 | -1.5% | 1,800 |
| 2020/10/27 | 3,290 | 3,325 | 3,290 | 3,325 | +40 | +1.2% | 2,300 |
| 2020/10/26 | 3,340 | 3,340 | 3,285 | 3,285 | -30 | -0.9% | 1,500 |
951～
1000
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
