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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,315 | 3,335 | 3,255 | 3,310 | -5 | -0.2% | 23,500 |
| 2018/12/10 | 3,385 | 3,385 | 3,305 | 3,315 | -75 | -2.2% | 11,100 |
| 2018/12/07 | 3,400 | 3,405 | 3,355 | 3,390 | +5 | +0.1% | 5,600 |
| 2018/12/06 | 3,415 | 3,425 | 3,330 | 3,385 | -20 | -0.6% | 19,000 |
| 2018/12/05 | 3,525 | 3,525 | 3,405 | 3,405 | -120 | -3.4% | 20,200 |
| 2018/12/04 | 3,530 | 3,560 | 3,515 | 3,525 | -15 | -0.4% | 9,600 |
| 2018/12/03 | 3,520 | 3,550 | 3,515 | 3,540 | +30 | +0.9% | 11,100 |
| 2018/11/30 | 3,520 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 4,700 |
| 2018/11/29 | 3,520 | 3,575 | 3,500 | 3,520 | +25 | +0.7% | 7,300 |
| 2018/11/28 | 3,435 | 3,510 | 3,435 | 3,495 | +60 | +1.7% | 9,000 |
| 2018/11/27 | 3,405 | 3,460 | 3,365 | 3,435 | +40 | +1.2% | 14,200 |
| 2018/11/26 | 3,420 | 3,420 | 3,380 | 3,395 | -15 | -0.4% | 8,300 |
| 2018/11/22 | 3,390 | 3,420 | 3,340 | 3,410 | +70 | +2.1% | 10,300 |
| 2018/11/21 | 3,240 | 3,340 | 3,240 | 3,340 | +55 | +1.7% | 19,200 |
| 2018/11/20 | 3,355 | 3,355 | 3,250 | 3,285 | -115 | -3.4% | 30,900 |
| 2018/11/19 | 3,425 | 3,435 | 3,390 | 3,400 | -20 | -0.6% | 10,800 |
| 2018/11/16 | 3,490 | 3,495 | 3,420 | 3,420 | -65 | -1.9% | 12,000 |
| 2018/11/15 | 3,460 | 3,490 | 3,455 | 3,485 | +30 | +0.9% | 9,800 |
| 2018/11/14 | 3,545 | 3,560 | 3,450 | 3,455 | -110 | -3.1% | 13,700 |
| 2018/11/13 | 3,560 | 3,580 | 3,500 | 3,565 | -25 | -0.7% | 17,500 |
| 2018/11/12 | 3,580 | 3,615 | 3,555 | 3,590 | +10 | +0.3% | 12,100 |
| 2018/11/09 | 3,605 | 3,610 | 3,500 | 3,580 | -25 | -0.7% | 25,200 |
| 2018/11/08 | 3,650 | 3,700 | 3,580 | 3,605 | +15 | +0.4% | 14,000 |
| 2018/11/07 | 3,590 | 3,620 | 3,580 | 3,590 | -10 | -0.3% | 13,400 |
| 2018/11/06 | 3,600 | 3,635 | 3,590 | 3,600 | +10 | +0.3% | 13,900 |
| 2018/11/05 | 3,570 | 3,605 | 3,550 | 3,590 | -5 | -0.1% | 7,400 |
| 2018/11/02 | 3,450 | 3,595 | 3,450 | 3,595 | +95 | +2.7% | 28,300 |
| 2018/11/01 | 3,450 | 3,520 | 3,410 | 3,500 | +25 | +0.7% | 34,700 |
| 2018/10/31 | 3,455 | 3,505 | 3,420 | 3,475 | -25 | -0.7% | 25,900 |
| 2018/10/30 | 3,320 | 3,540 | 3,260 | 3,500 | -140 | -3.8% | 65,300 |
| 2018/10/29 | 3,710 | 3,800 | 3,610 | 3,640 | -60 | -1.6% | 18,200 |
| 2018/10/26 | 3,795 | 3,795 | 3,665 | 3,700 | -70 | -1.9% | 28,800 |
| 2018/10/25 | 3,805 | 3,805 | 3,750 | 3,770 | -105 | -2.7% | 24,600 |
| 2018/10/24 | 3,880 | 3,890 | 3,845 | 3,875 | -5 | -0.1% | 22,600 |
| 2018/10/23 | 3,970 | 3,970 | 3,880 | 3,880 | -110 | -2.8% | 12,500 |
| 2018/10/22 | 3,920 | 4,050 | 3,915 | 3,990 | +60 | +1.5% | 22,600 |
| 2018/10/19 | 3,885 | 3,935 | 3,855 | 3,930 | +15 | +0.4% | 14,600 |
| 2018/10/18 | 3,935 | 3,960 | 3,895 | 3,915 | -20 | -0.5% | 8,300 |
| 2018/10/17 | 3,910 | 3,950 | 3,910 | 3,935 | +85 | +2.2% | 12,000 |
| 2018/10/16 | 3,810 | 3,850 | 3,800 | 3,850 | +5 | +0.1% | 19,500 |
| 2018/10/15 | 3,960 | 3,960 | 3,845 | 3,845 | -75 | -1.9% | 19,700 |
| 2018/10/12 | 3,895 | 3,970 | 3,870 | 3,920 | +25 | +0.6% | 13,800 |
| 2018/10/11 | 3,950 | 3,950 | 3,860 | 3,895 | -145 | -3.6% | 20,500 |
| 2018/10/10 | 4,040 | 4,060 | 4,025 | 4,040 | +5 | +0.1% | 11,500 |
| 2018/10/09 | 4,070 | 4,070 | 4,010 | 4,035 | -65 | -1.6% | 9,600 |
| 2018/10/05 | 4,105 | 4,125 | 4,085 | 4,100 | -35 | -0.8% | 10,000 |
| 2018/10/04 | 4,200 | 4,240 | 4,105 | 4,135 | -50 | -1.2% | 10,700 |
| 2018/10/03 | 4,175 | 4,205 | 4,170 | 4,185 | -5 | -0.1% | 13,600 |
| 2018/10/02 | 4,235 | 4,260 | 4,175 | 4,190 | -25 | -0.6% | 17,100 |
| 2018/10/01 | 4,235 | 4,235 | 4,205 | 4,215 | +5 | +0.1% | 5,500 |
1451～
1500
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
