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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,120 | 4,145 | 4,085 | 4,085 | -30 | -0.7% | 17,600 |
| 2018/07/17 | 4,125 | 4,140 | 4,110 | 4,115 | +10 | +0.2% | 5,200 |
| 2018/07/13 | 4,080 | 4,115 | 4,075 | 4,105 | +35 | +0.9% | 8,400 |
| 2018/07/12 | 4,110 | 4,115 | 4,060 | 4,070 | -25 | -0.6% | 11,900 |
| 2018/07/11 | 4,110 | 4,130 | 4,090 | 4,095 | -25 | -0.6% | 13,900 |
| 2018/07/10 | 4,135 | 4,160 | 4,110 | 4,120 | +10 | +0.2% | 8,000 |
| 2018/07/09 | 4,060 | 4,115 | 4,060 | 4,110 | +50 | +1.2% | 6,600 |
| 2018/07/06 | 4,015 | 4,060 | 4,015 | 4,060 | +45 | +1.1% | 10,900 |
| 2018/07/05 | 4,110 | 4,110 | 3,980 | 4,015 | -30 | -0.7% | 18,100 |
| 2018/07/04 | 4,050 | 4,080 | 4,025 | 4,045 | -5 | -0.1% | 10,300 |
| 2018/07/03 | 4,125 | 4,125 | 4,030 | 4,050 | -60 | -1.5% | 12,600 |
| 2018/07/02 | 4,215 | 4,230 | 4,100 | 4,110 | -125 | -3% | 15,100 |
| 2018/06/29 | 4,265 | 4,275 | 4,205 | 4,235 | -5 | -0.1% | 11,100 |
| 2018/06/28 | 4,275 | 4,320 | 4,200 | 4,240 | -35 | -0.8% | 14,300 |
| 2018/06/27 | 4,290 | 4,315 | 4,265 | 4,275 | -15 | -0.3% | 9,500 |
| 2018/06/26 | 4,245 | 4,295 | 4,220 | 4,290 | +45 | +1.1% | 8,400 |
| 2018/06/25 | 4,370 | 4,370 | 4,240 | 4,245 | -110 | -2.5% | 14,000 |
| 2018/06/22 | 4,330 | 4,355 | 4,330 | 4,355 | +25 | +0.6% | 5,200 |
| 2018/06/21 | 4,335 | 4,360 | 4,330 | 4,330 | -5 | -0.1% | 6,100 |
| 2018/06/20 | 4,335 | 4,340 | 4,270 | 4,335 | -25 | -0.6% | 12,100 |
| 2018/06/19 | 4,385 | 4,385 | 4,305 | 4,360 | +5 | +0.1% | 19,400 |
| 2018/06/18 | 4,395 | 4,400 | 4,355 | 4,355 | -100 | -2.2% | 25,300 |
| 2018/06/15 | 4,455 | 4,470 | 4,445 | 4,455 | -5 | -0.1% | 7,300 |
| 2018/06/14 | 4,410 | 4,470 | 4,410 | 4,460 | +45 | +1% | 9,800 |
| 2018/06/13 | 4,410 | 4,425 | 4,400 | 4,415 | +5 | +0.1% | 6,900 |
| 2018/06/12 | 4,450 | 4,455 | 4,400 | 4,410 | -40 | -0.9% | 14,300 |
| 2018/06/11 | 4,475 | 4,475 | 4,440 | 4,450 | ±0 | ±0% | 7,000 |
| 2018/06/08 | 4,425 | 4,480 | 4,420 | 4,450 | -5 | -0.1% | 10,400 |
| 2018/06/07 | 4,420 | 4,455 | 4,400 | 4,455 | +35 | +0.8% | 14,200 |
| 2018/06/06 | 4,400 | 4,435 | 4,375 | 4,420 | +15 | +0.3% | 12,600 |
| 2018/06/05 | 4,480 | 4,480 | 4,385 | 4,405 | -65 | -1.5% | 22,100 |
| 2018/06/04 | 4,500 | 4,515 | 4,460 | 4,470 | -20 | -0.4% | 12,000 |
| 2018/06/01 | 4,425 | 4,510 | 4,415 | 4,490 | +5 | +0.1% | 16,900 |
| 2018/05/31 | 4,420 | 4,505 | 4,410 | 4,485 | +90 | +2% | 12,500 |
| 2018/05/30 | 4,380 | 4,405 | 4,355 | 4,395 | -70 | -1.6% | 14,300 |
| 2018/05/29 | 4,540 | 4,540 | 4,445 | 4,465 | -50 | -1.1% | 14,800 |
| 2018/05/28 | 4,570 | 4,570 | 4,505 | 4,515 | -55 | -1.2% | 6,200 |
| 2018/05/25 | 4,580 | 4,580 | 4,500 | 4,570 | -15 | -0.3% | 10,600 |
| 2018/05/24 | 4,685 | 4,685 | 4,555 | 4,585 | -100 | -2.1% | 11,600 |
| 2018/05/23 | 4,715 | 4,720 | 4,675 | 4,685 | -30 | -0.6% | 9,100 |
| 2018/05/22 | 4,715 | 4,715 | 4,675 | 4,715 | +10 | +0.2% | 3,700 |
| 2018/05/21 | 4,715 | 4,725 | 4,660 | 4,705 | -10 | -0.2% | 7,800 |
| 2018/05/18 | 4,765 | 4,765 | 4,690 | 4,715 | -50 | -1% | 11,400 |
| 2018/05/17 | 4,690 | 4,765 | 4,690 | 4,765 | +50 | +1.1% | 5,400 |
| 2018/05/16 | 4,740 | 4,760 | 4,695 | 4,715 | -45 | -0.9% | 14,200 |
| 2018/05/15 | 4,765 | 4,765 | 4,720 | 4,760 | -15 | -0.3% | 8,000 |
| 2018/05/14 | 4,805 | 4,810 | 4,750 | 4,775 | -25 | -0.5% | 15,500 |
| 2018/05/11 | 4,845 | 4,845 | 4,790 | 4,800 | -45 | -0.9% | 15,000 |
| 2018/05/10 | 4,825 | 4,865 | 4,810 | 4,845 | +20 | +0.4% | 6,100 |
| 2018/05/09 | 4,870 | 4,870 | 4,800 | 4,825 | -50 | -1% | 14,600 |
1551～
1600
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
