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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,237 | 1,259 | 1,232 | 1,259 | +22 | +1.8% | 49,100 |
| 2024/06/25 | 1,229 | 1,242 | 1,216 | 1,237 | +27 | +2.2% | 45,500 |
| 2024/06/24 | 1,200 | 1,211 | 1,195 | 1,210 | +11 | +0.9% | 31,500 |
| 2024/06/21 | 1,204 | 1,211 | 1,190 | 1,199 | +2 | +0.2% | 42,500 |
| 2024/06/20 | 1,188 | 1,199 | 1,184 | 1,197 | ±0 | ±0% | 33,000 |
| 2024/06/19 | 1,202 | 1,209 | 1,183 | 1,197 | -5 | -0.4% | 48,000 |
| 2024/06/18 | 1,204 | 1,204 | 1,192 | 1,202 | +6 | +0.5% | 27,400 |
| 2024/06/17 | 1,212 | 1,217 | 1,178 | 1,196 | -22 | -1.8% | 44,800 |
| 2024/06/14 | 1,190 | 1,224 | 1,190 | 1,218 | +24 | +2% | 69,500 |
| 2024/06/13 | 1,212 | 1,218 | 1,193 | 1,194 | -24 | -2% | 32,700 |
| 2024/06/12 | 1,232 | 1,232 | 1,212 | 1,218 | -15 | -1.2% | 46,300 |
| 2024/06/11 | 1,258 | 1,260 | 1,232 | 1,233 | -12 | -1% | 22,100 |
| 2024/06/10 | 1,244 | 1,245 | 1,230 | 1,245 | +14 | +1.1% | 40,000 |
| 2024/06/07 | 1,236 | 1,243 | 1,230 | 1,231 | -3 | -0.2% | 13,800 |
| 2024/06/06 | 1,263 | 1,263 | 1,228 | 1,234 | -18 | -1.4% | 28,000 |
| 2024/06/05 | 1,260 | 1,274 | 1,252 | 1,252 | -17 | -1.3% | 26,500 |
| 2024/06/04 | 1,291 | 1,292 | 1,258 | 1,269 | -24 | -1.9% | 40,300 |
| 2024/06/03 | 1,314 | 1,318 | 1,290 | 1,293 | -17 | -1.3% | 33,700 |
| 2024/05/31 | 1,292 | 1,310 | 1,287 | 1,310 | +21 | +1.6% | 33,400 |
| 2024/05/30 | 1,272 | 1,289 | 1,268 | 1,289 | +17 | +1.3% | 29,200 |
| 2024/05/29 | 1,272 | 1,290 | 1,272 | 1,272 | ±0 | ±0% | 26,600 |
| 2024/05/28 | 1,280 | 1,283 | 1,272 | 1,272 | ±0 | ±0% | 23,400 |
| 2024/05/27 | 1,255 | 1,274 | 1,255 | 1,272 | +23 | +1.8% | 26,500 |
| 2024/05/24 | 1,269 | 1,277 | 1,242 | 1,249 | -12 | -1% | 44,000 |
| 2024/05/23 | 1,253 | 1,269 | 1,248 | 1,261 | +5 | +0.4% | 15,400 |
| 2024/05/22 | 1,254 | 1,273 | 1,251 | 1,256 | -10 | -0.8% | 26,200 |
| 2024/05/21 | 1,265 | 1,292 | 1,264 | 1,266 | +1 | +0.1% | 30,200 |
| 2024/05/20 | 1,236 | 1,271 | 1,234 | 1,265 | +19 | +1.5% | 27,000 |
| 2024/05/17 | 1,238 | 1,254 | 1,236 | 1,246 | +1 | +0.1% | 16,100 |
| 2024/05/16 | 1,265 | 1,265 | 1,238 | 1,245 | -8 | -0.6% | 18,700 |
| 2024/05/15 | 1,270 | 1,276 | 1,253 | 1,253 | -26 | -2% | 21,100 |
| 2024/05/14 | 1,300 | 1,300 | 1,270 | 1,279 | -27 | -2.1% | 24,700 |
| 2024/05/13 | 1,290 | 1,306 | 1,286 | 1,306 | +17 | +1.3% | 23,000 |
| 2024/05/10 | 1,283 | 1,293 | 1,279 | 1,289 | +9 | +0.7% | 14,400 |
| 2024/05/09 | 1,274 | 1,289 | 1,268 | 1,280 | +3 | +0.2% | 20,800 |
| 2024/05/08 | 1,282 | 1,289 | 1,271 | 1,277 | -18 | -1.4% | 26,800 |
| 2024/05/07 | 1,278 | 1,298 | 1,270 | 1,295 | +37 | +2.9% | 47,500 |
| 2024/05/02 | 1,235 | 1,275 | 1,232 | 1,258 | +23 | +1.9% | 81,900 |
| 2024/05/01 | 1,325 | 1,325 | 1,231 | 1,235 | -99 | -7.4% | 175,200 |
| 2024/04/30 | 1,261 | 1,334 | 1,250 | 1,334 | +172 | +14.8% | 335,000 |
| 2024/04/26 | 1,171 | 1,174 | 1,146 | 1,162 | -11 | -0.9% | 45,500 |
| 2024/04/25 | 1,196 | 1,208 | 1,168 | 1,173 | -20 | -1.7% | 45,200 |
| 2024/04/24 | 1,185 | 1,203 | 1,172 | 1,193 | +12 | +1% | 53,100 |
| 2024/04/23 | 1,185 | 1,187 | 1,176 | 1,181 | +1 | +0.1% | 16,900 |
| 2024/04/22 | 1,187 | 1,198 | 1,176 | 1,180 | +10 | +0.9% | 29,800 |
| 2024/04/19 | 1,195 | 1,198 | 1,159 | 1,170 | -30 | -2.5% | 51,300 |
| 2024/04/18 | 1,191 | 1,211 | 1,185 | 1,200 | +10 | +0.8% | 34,900 |
| 2024/04/17 | 1,200 | 1,206 | 1,180 | 1,190 | -13 | -1.1% | 45,300 |
| 2024/04/16 | 1,207 | 1,215 | 1,196 | 1,203 | -11 | -0.9% | 38,500 |
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +12 | +1% | 28,400 |
101～
150
件表示中 / 3585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 | 131,800円 | +6.7% | +32.5% | 4.25% | 11.79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 | 401,500円 | -1.5% | -7.9% | 5.70% | 8.85倍 | 0.59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 | 72,600円 | -6.8% | -38.7% | 5.51% | 7.15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 | 29,200円 | +4.4% | +102.8% | 3.42% | 11.79倍 | 0.56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 | 467,000円 | -6.1% | -21.8% | 3.85% | 10.30倍 | 0.66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
