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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 1,300 | 1,300 | 1,287 | 1,299 | ±0 | ±0% | 17,300 |
| 2024/12/23 | 1,299 | 1,305 | 1,294 | 1,299 | +9 | +0.7% | 27,000 |
| 2024/12/20 | 1,287 | 1,295 | 1,281 | 1,290 | +9 | +0.7% | 15,600 |
| 2024/12/19 | 1,257 | 1,284 | 1,256 | 1,281 | +14 | +1.1% | 34,400 |
| 2024/12/18 | 1,275 | 1,277 | 1,261 | 1,267 | -6 | -0.5% | 11,100 |
| 2024/12/17 | 1,276 | 1,281 | 1,268 | 1,273 | -3 | -0.2% | 14,300 |
| 2024/12/16 | 1,271 | 1,278 | 1,261 | 1,276 | +10 | +0.8% | 18,500 |
| 2024/12/13 | 1,261 | 1,272 | 1,261 | 1,266 | -7 | -0.5% | 25,900 |
| 2024/12/12 | 1,263 | 1,282 | 1,263 | 1,273 | +14 | +1.1% | 26,600 |
| 2024/12/11 | 1,260 | 1,265 | 1,257 | 1,259 | -3 | -0.2% | 26,600 |
| 2024/12/10 | 1,276 | 1,278 | 1,260 | 1,262 | +3 | +0.2% | 30,800 |
| 2024/12/09 | 1,254 | 1,265 | 1,251 | 1,259 | +5 | +0.4% | 18,800 |
| 2024/12/06 | 1,264 | 1,264 | 1,251 | 1,254 | -7 | -0.6% | 14,200 |
| 2024/12/05 | 1,271 | 1,271 | 1,261 | 1,261 | -2 | -0.2% | 11,100 |
| 2024/12/04 | 1,283 | 1,283 | 1,261 | 1,263 | -16 | -1.3% | 26,500 |
| 2024/12/03 | 1,275 | 1,291 | 1,273 | 1,279 | +6 | +0.5% | 23,900 |
| 2024/12/02 | 1,264 | 1,273 | 1,260 | 1,273 | +11 | +0.9% | 17,700 |
| 2024/11/29 | 1,267 | 1,271 | 1,262 | 1,262 | -12 | -0.9% | 16,100 |
| 2024/11/28 | 1,272 | 1,275 | 1,263 | 1,274 | +5 | +0.4% | 14,300 |
| 2024/11/27 | 1,288 | 1,288 | 1,265 | 1,269 | -27 | -2.1% | 18,600 |
| 2024/11/26 | 1,295 | 1,305 | 1,282 | 1,296 | +1 | +0.1% | 12,000 |
| 2024/11/25 | 1,320 | 1,320 | 1,295 | 1,295 | -14 | -1.1% | 20,900 |
| 2024/11/22 | 1,328 | 1,334 | 1,301 | 1,309 | -9 | -0.7% | 32,900 |
| 2024/11/21 | 1,295 | 1,318 | 1,293 | 1,318 | +25 | +1.9% | 47,600 |
| 2024/11/20 | 1,278 | 1,293 | 1,278 | 1,293 | +4 | +0.3% | 16,500 |
| 2024/11/19 | 1,278 | 1,289 | 1,268 | 1,289 | +17 | +1.3% | 25,300 |
| 2024/11/18 | 1,269 | 1,280 | 1,261 | 1,272 | +3 | +0.2% | 18,500 |
| 2024/11/15 | 1,244 | 1,273 | 1,237 | 1,269 | +27 | +2.2% | 45,000 |
| 2024/11/14 | 1,258 | 1,260 | 1,242 | 1,242 | -16 | -1.3% | 18,300 |
| 2024/11/13 | 1,274 | 1,274 | 1,254 | 1,258 | -16 | -1.3% | 16,600 |
| 2024/11/12 | 1,285 | 1,294 | 1,271 | 1,274 | -7 | -0.5% | 29,800 |
| 2024/11/11 | 1,287 | 1,287 | 1,267 | 1,281 | +2 | +0.2% | 41,200 |
| 2024/11/08 | 1,298 | 1,298 | 1,271 | 1,279 | -14 | -1.1% | 18,400 |
| 2024/11/07 | 1,288 | 1,300 | 1,276 | 1,293 | +16 | +1.3% | 27,500 |
| 2024/11/06 | 1,282 | 1,286 | 1,267 | 1,277 | +9 | +0.7% | 40,800 |
| 2024/11/05 | 1,243 | 1,273 | 1,243 | 1,268 | +25 | +2% | 29,700 |
| 2024/11/01 | 1,259 | 1,259 | 1,240 | 1,243 | -16 | -1.3% | 21,200 |
| 2024/10/31 | 1,276 | 1,276 | 1,246 | 1,259 | -6 | -0.5% | 52,300 |
| 2024/10/30 | 1,303 | 1,304 | 1,265 | 1,265 | -20 | -1.6% | 92,400 |
| 2024/10/29 | 1,270 | 1,285 | 1,263 | 1,285 | +25 | +2% | 26,200 |
| 2024/10/28 | 1,231 | 1,261 | 1,231 | 1,260 | +25 | +2% | 21,800 |
| 2024/10/25 | 1,273 | 1,275 | 1,235 | 1,235 | -25 | -2% | 20,600 |
| 2024/10/24 | 1,260 | 1,261 | 1,249 | 1,260 | -1 | -0.1% | 23,800 |
| 2024/10/23 | 1,264 | 1,264 | 1,252 | 1,261 | -3 | -0.2% | 24,000 |
| 2024/10/22 | 1,282 | 1,285 | 1,257 | 1,264 | -11 | -0.9% | 51,700 |
| 2024/10/21 | 1,310 | 1,313 | 1,270 | 1,275 | -35 | -2.7% | 60,700 |
| 2024/10/18 | 1,309 | 1,318 | 1,307 | 1,310 | +2 | +0.2% | 23,200 |
| 2024/10/17 | 1,322 | 1,328 | 1,300 | 1,308 | -16 | -1.2% | 30,100 |
| 2024/10/16 | 1,314 | 1,344 | 1,312 | 1,324 | +10 | +0.8% | 30,100 |
| 2024/10/15 | 1,339 | 1,345 | 1,306 | 1,314 | -2 | -0.2% | 30,800 |
101～
150
件表示中 / 3708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 | 109,900円 | -7.0% | -30.2% | 3.82% | 14.66倍 | 0.82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 |
| モリ工業 | 89,900円 | -0.7% | -16.1% | 4.00% | 10.04倍 | 0.61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 |
| 新日電工 | 25,400円 | -2.1% | -28.0% | 4.72% | 9.97倍 | 0.47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 |
| 大平金 | 169,600円 | -31.3% | - | 7.08% | - | 0.49倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 新家工 | 465,000円 | +6.4% | +62.7% | 6.45% | 10.56倍 | 0.71倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
市場注目の銘柄
チャート関連のコラム
