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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,420 | 3,445 | 3,420 | 3,425 | +5 | +0.1% | 7,800 |
| 2019/02/27 | 3,460 | 3,465 | 3,420 | 3,420 | -15 | -0.4% | 14,400 |
| 2019/02/26 | 3,465 | 3,465 | 3,430 | 3,435 | -20 | -0.6% | 6,700 |
| 2019/02/25 | 3,450 | 3,470 | 3,435 | 3,455 | +25 | +0.7% | 8,100 |
| 2019/02/22 | 3,385 | 3,470 | 3,380 | 3,430 | +45 | +1.3% | 13,100 |
| 2019/02/21 | 3,410 | 3,420 | 3,385 | 3,385 | ±0 | ±0% | 6,900 |
| 2019/02/20 | 3,385 | 3,410 | 3,385 | 3,385 | ±0 | ±0% | 6,500 |
| 2019/02/19 | 3,405 | 3,420 | 3,380 | 3,385 | -25 | -0.7% | 9,300 |
| 2019/02/18 | 3,325 | 3,415 | 3,325 | 3,410 | +125 | +3.8% | 13,200 |
| 2019/02/15 | 3,330 | 3,330 | 3,265 | 3,285 | -55 | -1.6% | 18,300 |
| 2019/02/14 | 3,350 | 3,365 | 3,330 | 3,340 | -10 | -0.3% | 14,300 |
| 2019/02/13 | 3,365 | 3,390 | 3,350 | 3,350 | -20 | -0.6% | 9,000 |
| 2019/02/12 | 3,350 | 3,380 | 3,320 | 3,370 | +20 | +0.6% | 6,100 |
| 2019/02/08 | 3,310 | 3,390 | 3,310 | 3,350 | -25 | -0.7% | 12,700 |
| 2019/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | ±0 | ±0% | 6,000 |
| 2019/02/06 | 3,310 | 3,390 | 3,310 | 3,375 | +70 | +2.1% | 8,000 |
| 2019/02/05 | 3,315 | 3,360 | 3,295 | 3,305 | -10 | -0.3% | 10,400 |
| 2019/02/04 | 3,210 | 3,325 | 3,210 | 3,315 | +110 | +3.4% | 12,400 |
| 2019/02/01 | 3,220 | 3,275 | 3,180 | 3,205 | -20 | -0.6% | 20,900 |
| 2019/01/31 | 3,370 | 3,370 | 3,225 | 3,225 | -145 | -4.3% | 62,800 |
| 2019/01/30 | 3,560 | 3,575 | 3,370 | 3,370 | -180 | -5.1% | 24,800 |
| 2019/01/29 | 3,545 | 3,555 | 3,530 | 3,550 | +5 | +0.1% | 6,800 |
| 2019/01/28 | 3,550 | 3,560 | 3,545 | 3,545 | -5 | -0.1% | 8,100 |
| 2019/01/25 | 3,575 | 3,575 | 3,540 | 3,550 | +30 | +0.9% | 6,200 |
| 2019/01/24 | 3,525 | 3,550 | 3,520 | 3,520 | -20 | -0.6% | 7,300 |
| 2019/01/23 | 3,520 | 3,570 | 3,500 | 3,540 | ±0 | ±0% | 10,800 |
| 2019/01/22 | 3,555 | 3,560 | 3,520 | 3,540 | -15 | -0.4% | 5,500 |
| 2019/01/21 | 3,500 | 3,575 | 3,500 | 3,555 | +80 | +2.3% | 7,500 |
| 2019/01/18 | 3,445 | 3,495 | 3,435 | 3,475 | +65 | +1.9% | 11,000 |
| 2019/01/17 | 3,425 | 3,495 | 3,400 | 3,410 | +10 | +0.3% | 6,200 |
| 2019/01/16 | 3,430 | 3,445 | 3,355 | 3,400 | -20 | -0.6% | 9,500 |
| 2019/01/15 | 3,305 | 3,440 | 3,305 | 3,420 | +115 | +3.5% | 10,100 |
| 2019/01/11 | 3,300 | 3,350 | 3,295 | 3,305 | +10 | +0.3% | 12,400 |
| 2019/01/10 | 3,300 | 3,315 | 3,280 | 3,295 | -15 | -0.5% | 7,300 |
| 2019/01/09 | 3,320 | 3,340 | 3,285 | 3,310 | -5 | -0.2% | 12,700 |
| 2019/01/08 | 3,300 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 12,900 |
| 2019/01/07 | 3,360 | 3,400 | 3,290 | 3,290 | -10 | -0.3% | 14,000 |
| 2019/01/04 | 3,275 | 3,325 | 3,230 | 3,300 | -10 | -0.3% | 17,600 |
| 2018/12/28 | 3,290 | 3,365 | 3,290 | 3,310 | +20 | +0.6% | 7,500 |
| 2018/12/27 | 3,255 | 3,300 | 3,230 | 3,290 | +175 | +5.6% | 11,800 |
| 2018/12/26 | 3,070 | 3,135 | 3,050 | 3,115 | +115 | +3.8% | 13,800 |
| 2018/12/25 | 3,200 | 3,200 | 2,981 | 3,000 | -135 | -4.3% | 37,700 |
| 2018/12/21 | 3,150 | 3,165 | 3,055 | 3,135 | -10 | -0.3% | 36,200 |
| 2018/12/20 | 3,275 | 3,290 | 3,135 | 3,145 | -145 | -4.4% | 28,800 |
| 2018/12/19 | 3,275 | 3,300 | 3,245 | 3,290 | +15 | +0.5% | 11,500 |
| 2018/12/18 | 3,260 | 3,305 | 3,230 | 3,275 | +5 | +0.2% | 15,300 |
| 2018/12/17 | 3,330 | 3,350 | 3,265 | 3,270 | -75 | -2.2% | 14,100 |
| 2018/12/14 | 3,350 | 3,360 | 3,310 | 3,345 | -30 | -0.9% | 15,200 |
| 2018/12/13 | 3,375 | 3,415 | 3,375 | 3,375 | +5 | +0.1% | 8,600 |
| 2018/12/12 | 3,315 | 3,400 | 3,315 | 3,370 | +60 | +1.8% | 11,900 |
1401～
1450
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
