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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,345 | 3,345 | 3,270 | 3,315 | +35 | +1.1% | 4,100 |
| 2020/10/22 | 3,295 | 3,295 | 3,220 | 3,280 | +10 | +0.3% | 4,100 |
| 2020/10/21 | 3,285 | 3,310 | 3,255 | 3,270 | -50 | -1.5% | 3,800 |
| 2020/10/20 | 3,120 | 3,355 | 3,105 | 3,320 | +155 | +4.9% | 16,900 |
| 2020/10/19 | 3,080 | 3,165 | 3,080 | 3,165 | +50 | +1.6% | 1,900 |
| 2020/10/16 | 3,155 | 3,165 | 3,090 | 3,115 | -40 | -1.3% | 3,500 |
| 2020/10/15 | 3,235 | 3,235 | 3,150 | 3,155 | -105 | -3.2% | 8,400 |
| 2020/10/14 | 3,220 | 3,280 | 3,220 | 3,260 | +15 | +0.5% | 4,200 |
| 2020/10/13 | 3,330 | 3,330 | 3,225 | 3,245 | -35 | -1.1% | 6,300 |
| 2020/10/12 | 3,335 | 3,340 | 3,280 | 3,280 | -55 | -1.6% | 5,600 |
| 2020/10/09 | 3,390 | 3,390 | 3,290 | 3,335 | -55 | -1.6% | 8,400 |
| 2020/10/08 | 3,375 | 3,400 | 3,285 | 3,390 | +15 | +0.4% | 16,500 |
| 2020/10/07 | 3,380 | 3,385 | 3,330 | 3,375 | -5 | -0.1% | 4,200 |
| 2020/10/06 | 3,440 | 3,460 | 3,370 | 3,380 | -40 | -1.2% | 4,600 |
| 2020/10/05 | 3,375 | 3,475 | 3,350 | 3,420 | +35 | +1% | 8,500 |
| 2020/10/02 | 3,495 | 3,495 | 3,255 | 3,385 | - | - | 11,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,520 | 3,560 | 3,450 | 3,455 | -115 | -3.2% | 6,700 |
| 2020/09/29 | 3,480 | 3,570 | 3,450 | 3,570 | +120 | +3.5% | 15,800 |
| 2020/09/28 | 3,505 | 3,505 | 3,410 | 3,450 | +85 | +2.5% | 18,500 |
| 2020/09/25 | 3,540 | 3,545 | 3,365 | 3,365 | -75 | -2.2% | 28,300 |
| 2020/09/24 | 3,400 | 3,550 | 3,400 | 3,440 | ±0 | ±0% | 10,600 |
| 2020/09/23 | 3,490 | 3,520 | 3,440 | 3,440 | -50 | -1.4% | 7,400 |
| 2020/09/18 | 3,515 | 3,560 | 3,425 | 3,490 | -30 | -0.9% | 9,400 |
| 2020/09/17 | 3,420 | 3,520 | 3,415 | 3,520 | +130 | +3.8% | 4,200 |
| 2020/09/16 | 3,390 | 3,435 | 3,380 | 3,390 | ±0 | ±0% | 6,000 |
| 2020/09/15 | 3,460 | 3,465 | 3,355 | 3,390 | -70 | -2% | 5,900 |
| 2020/09/14 | 3,440 | 3,460 | 3,390 | 3,460 | +65 | +1.9% | 7,400 |
| 2020/09/11 | 3,340 | 3,410 | 3,295 | 3,395 | +125 | +3.8% | 12,700 |
| 2020/09/10 | 3,315 | 3,315 | 3,240 | 3,270 | ±0 | ±0% | 6,500 |
| 2020/09/09 | 3,205 | 3,270 | 3,200 | 3,270 | -30 | -0.9% | 7,200 |
| 2020/09/08 | 3,300 | 3,300 | 3,215 | 3,300 | ±0 | ±0% | 4,900 |
| 2020/09/07 | 3,205 | 3,320 | 3,205 | 3,300 | +70 | +2.2% | 2,200 |
| 2020/09/04 | 3,230 | 3,270 | 3,220 | 3,230 | -30 | -0.9% | 1,900 |
| 2020/09/03 | 3,365 | 3,365 | 3,260 | 3,260 | -95 | -2.8% | 3,900 |
| 2020/09/02 | 3,255 | 3,390 | 3,235 | 3,355 | +130 | +4% | 6,200 |
| 2020/09/01 | 3,275 | 3,275 | 3,220 | 3,225 | -35 | -1.1% | 2,300 |
| 2020/08/31 | 3,310 | 3,325 | 3,240 | 3,260 | -55 | -1.7% | 4,900 |
| 2020/08/28 | 3,300 | 3,395 | 3,265 | 3,315 | -55 | -1.6% | 13,600 |
| 2020/08/27 | 3,240 | 3,370 | 3,200 | 3,370 | +185 | +5.8% | 14,500 |
| 2020/08/26 | 3,190 | 3,190 | 3,175 | 3,185 | -10 | -0.3% | 1,300 |
| 2020/08/25 | 3,200 | 3,200 | 3,155 | 3,195 | +65 | +2.1% | 6,900 |
| 2020/08/24 | 3,165 | 3,165 | 3,080 | 3,130 | +5 | +0.2% | 7,000 |
| 2020/08/21 | 3,120 | 3,130 | 3,065 | 3,125 | +45 | +1.5% | 5,100 |
| 2020/08/20 | 3,115 | 3,145 | 2,997 | 3,080 | -70 | -2.2% | 19,500 |
| 2020/08/19 | 3,170 | 3,190 | 3,150 | 3,150 | +5 | +0.2% | 3,700 |
| 2020/08/18 | 3,220 | 3,220 | 3,145 | 3,145 | -75 | -2.3% | 5,100 |
| 2020/08/17 | 3,195 | 3,220 | 3,185 | 3,220 | +20 | +0.6% | 4,500 |
| 2020/08/14 | 3,215 | 3,255 | 3,165 | 3,200 | -15 | -0.5% | 5,100 |
| 2020/08/13 | 3,115 | 3,215 | 3,115 | 3,215 | +110 | +3.5% | 11,500 |
1001～
1050
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
