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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/11 | 1,330 | 1,343 | 1,312 | 1,316 | -8 | -0.6% | 36,700 |
| 2024/10/10 | 1,336 | 1,343 | 1,319 | 1,324 | -6 | -0.5% | 25,000 |
| 2024/10/09 | 1,360 | 1,363 | 1,330 | 1,330 | -30 | -2.2% | 60,000 |
| 2024/10/08 | 1,334 | 1,360 | 1,328 | 1,360 | +44 | +3.3% | 104,000 |
| 2024/10/07 | 1,296 | 1,317 | 1,290 | 1,316 | +42 | +3.3% | 72,900 |
| 2024/10/04 | 1,267 | 1,274 | 1,257 | 1,274 | +13 | +1% | 67,300 |
| 2024/10/03 | 1,263 | 1,268 | 1,248 | 1,261 | +27 | +2.2% | 76,700 |
| 2024/10/02 | 1,260 | 1,265 | 1,234 | 1,234 | -29 | -2.3% | 57,200 |
| 2024/10/01 | 1,232 | 1,263 | 1,222 | 1,263 | +34 | +2.8% | 93,300 |
| 2024/09/30 | 1,280 | 1,284 | 1,224 | 1,229 | +99 | +8.8% | 331,200 |
| 2024/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | -3 | -0.3% | 37,900 |
| 2024/09/26 | 1,115 | 1,137 | 1,109 | 1,133 | +28 | +2.5% | 52,700 |
| 2024/09/25 | 1,115 | 1,116 | 1,095 | 1,105 | -5 | -0.5% | 41,300 |
| 2024/09/24 | 1,114 | 1,114 | 1,105 | 1,110 | +6 | +0.5% | 29,200 |
| 2024/09/20 | 1,100 | 1,104 | 1,095 | 1,104 | +8 | +0.7% | 31,800 |
| 2024/09/19 | 1,088 | 1,098 | 1,080 | 1,096 | +20 | +1.9% | 23,100 |
| 2024/09/18 | 1,081 | 1,084 | 1,066 | 1,076 | +2 | +0.2% | 25,700 |
| 2024/09/17 | 1,066 | 1,080 | 1,058 | 1,074 | +6 | +0.6% | 31,000 |
| 2024/09/13 | 1,069 | 1,077 | 1,064 | 1,068 | +4 | +0.4% | 47,900 |
| 2024/09/12 | 1,070 | 1,075 | 1,058 | 1,064 | +15 | +1.4% | 29,300 |
| 2024/09/11 | 1,075 | 1,075 | 1,039 | 1,049 | -26 | -2.4% | 33,400 |
| 2024/09/10 | 1,093 | 1,093 | 1,070 | 1,075 | +1 | +0.1% | 16,800 |
| 2024/09/09 | 1,055 | 1,083 | 1,052 | 1,074 | -4 | -0.4% | 43,100 |
| 2024/09/06 | 1,102 | 1,102 | 1,071 | 1,078 | -22 | -2% | 32,500 |
| 2024/09/05 | 1,103 | 1,114 | 1,092 | 1,100 | -5 | -0.5% | 37,800 |
| 2024/09/04 | 1,115 | 1,118 | 1,101 | 1,105 | -22 | -2% | 36,100 |
| 2024/09/03 | 1,126 | 1,135 | 1,126 | 1,127 | +6 | +0.5% | 23,000 |
| 2024/09/02 | 1,135 | 1,135 | 1,115 | 1,121 | -8 | -0.7% | 20,900 |
| 2024/08/30 | 1,115 | 1,129 | 1,115 | 1,129 | +18 | +1.6% | 20,200 |
| 2024/08/29 | 1,109 | 1,113 | 1,105 | 1,111 | +3 | +0.3% | 17,000 |
| 2024/08/28 | 1,108 | 1,115 | 1,102 | 1,108 | -7 | -0.6% | 14,700 |
| 2024/08/27 | 1,111 | 1,121 | 1,104 | 1,115 | +7 | +0.6% | 16,800 |
| 2024/08/26 | 1,121 | 1,121 | 1,108 | 1,108 | -13 | -1.2% | 18,800 |
| 2024/08/23 | 1,127 | 1,127 | 1,117 | 1,121 | +5 | +0.4% | 11,200 |
| 2024/08/22 | 1,119 | 1,121 | 1,104 | 1,116 | -1 | -0.1% | 19,000 |
101～
150
件表示中 / 3673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 | 101,400円 | +6.7% | +32.5% | 5.52% | 9.07倍 | 0.77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 |
| 中山鋼 | 64,700円 | -6.8% | -38.7% | 6.18% | 6.38倍 | 0.33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 |
| モリ工業 | 88,700円 | -3.3% | -10.8% | 4.74% | 8.42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 | 23,500円 | +2.3% | +2.9% | 4.68% | 9.22倍 | 0.44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 | 152,300円 | -13.4% | - | 8.86% | - | 0.44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 |
市場注目の銘柄
チャート関連のコラム
