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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 4,235 | 4,235 | 4,205 | 4,215 | +5 | +0.1% | 5,500 |
| 2018/09/28 | 4,215 | 4,240 | 4,195 | 4,210 | +10 | +0.2% | 10,700 |
| 2018/09/27 | 4,255 | 4,265 | 4,195 | 4,200 | -55 | -1.3% | 9,300 |
| 2018/09/26 | 4,220 | 4,370 | 4,175 | 4,255 | +10 | +0.2% | 20,300 |
| 2018/09/25 | 4,235 | 4,245 | 4,185 | 4,245 | +45 | +1.1% | 23,100 |
| 2018/09/21 | 4,165 | 4,230 | 4,165 | 4,200 | +75 | +1.8% | 18,700 |
| 2018/09/20 | 4,170 | 4,170 | 4,110 | 4,125 | ±0 | ±0% | 9,900 |
| 2018/09/19 | 4,120 | 4,150 | 4,105 | 4,125 | +50 | +1.2% | 14,100 |
| 2018/09/18 | 4,020 | 4,120 | 4,020 | 4,075 | +55 | +1.4% | 10,700 |
| 2018/09/14 | 3,935 | 4,055 | 3,935 | 4,020 | +105 | +2.7% | 9,200 |
| 2018/09/13 | 3,895 | 3,940 | 3,895 | 3,915 | +20 | +0.5% | 10,600 |
| 2018/09/12 | 3,945 | 3,975 | 3,870 | 3,895 | -45 | -1.1% | 11,700 |
| 2018/09/11 | 3,970 | 3,985 | 3,925 | 3,940 | -20 | -0.5% | 11,300 |
| 2018/09/10 | 3,980 | 3,985 | 3,925 | 3,960 | ±0 | ±0% | 12,400 |
| 2018/09/07 | 4,050 | 4,050 | 3,950 | 3,960 | -70 | -1.7% | 25,200 |
| 2018/09/06 | 4,120 | 4,130 | 4,025 | 4,030 | -80 | -1.9% | 16,000 |
| 2018/09/05 | 4,140 | 4,185 | 4,105 | 4,110 | -60 | -1.4% | 14,300 |
| 2018/09/04 | 4,270 | 4,275 | 4,165 | 4,170 | -125 | -2.9% | 25,000 |
| 2018/09/03 | 4,375 | 4,375 | 4,285 | 4,295 | -75 | -1.7% | 5,000 |
| 2018/08/31 | 4,370 | 4,395 | 4,370 | 4,370 | -15 | -0.3% | 2,600 |
| 2018/08/30 | 4,405 | 4,405 | 4,350 | 4,385 | +20 | +0.5% | 10,700 |
| 2018/08/29 | 4,350 | 4,390 | 4,350 | 4,365 | +15 | +0.3% | 5,900 |
| 2018/08/28 | 4,410 | 4,410 | 4,350 | 4,350 | ±0 | ±0% | 8,500 |
| 2018/08/27 | 4,380 | 4,420 | 4,255 | 4,350 | -30 | -0.7% | 16,500 |
| 2018/08/24 | 4,365 | 4,405 | 4,340 | 4,380 | +55 | +1.3% | 10,900 |
| 2018/08/23 | 4,275 | 4,360 | 4,275 | 4,325 | +50 | +1.2% | 6,100 |
| 2018/08/22 | 4,240 | 4,330 | 4,240 | 4,275 | +35 | +0.8% | 5,600 |
| 2018/08/21 | 4,220 | 4,260 | 4,220 | 4,240 | +20 | +0.5% | 6,300 |
| 2018/08/20 | 4,410 | 4,410 | 4,185 | 4,220 | -190 | -4.3% | 19,400 |
| 2018/08/17 | 4,440 | 4,485 | 4,410 | 4,410 | -20 | -0.5% | 7,400 |
| 2018/08/16 | 4,485 | 4,495 | 4,420 | 4,430 | -55 | -1.2% | 5,200 |
| 2018/08/15 | 4,470 | 4,525 | 4,470 | 4,485 | +15 | +0.3% | 8,200 |
| 2018/08/14 | 4,455 | 4,535 | 4,455 | 4,470 | -15 | -0.3% | 9,300 |
| 2018/08/13 | 4,495 | 4,500 | 4,470 | 4,485 | -85 | -1.9% | 12,700 |
| 2018/08/10 | 4,580 | 4,610 | 4,540 | 4,570 | -20 | -0.4% | 9,900 |
| 2018/08/09 | 4,625 | 4,625 | 4,585 | 4,590 | -35 | -0.8% | 12,900 |
| 2018/08/08 | 4,605 | 4,665 | 4,605 | 4,625 | +20 | +0.4% | 8,100 |
| 2018/08/07 | 4,605 | 4,615 | 4,560 | 4,605 | ±0 | ±0% | 10,300 |
| 2018/08/06 | 4,655 | 4,690 | 4,605 | 4,605 | -50 | -1.1% | 10,900 |
| 2018/08/03 | 4,695 | 4,745 | 4,645 | 4,655 | -70 | -1.5% | 13,200 |
| 2018/08/02 | 4,700 | 4,765 | 4,680 | 4,725 | -45 | -0.9% | 14,900 |
| 2018/08/01 | 4,765 | 4,770 | 4,700 | 4,770 | +20 | +0.4% | 11,700 |
| 2018/07/31 | 4,730 | 4,760 | 4,695 | 4,750 | -10 | -0.2% | 12,500 |
| 2018/07/30 | 4,775 | 4,780 | 4,630 | 4,760 | -40 | -0.8% | 55,100 |
| 2018/07/27 | 4,485 | 4,800 | 4,485 | 4,800 | +555 | +13.1% | 86,600 |
| 2018/07/26 | 4,230 | 4,260 | 4,205 | 4,245 | +50 | +1.2% | 14,900 |
| 2018/07/25 | 4,160 | 4,230 | 4,160 | 4,195 | +60 | +1.5% | 10,400 |
| 2018/07/24 | 4,100 | 4,135 | 4,095 | 4,135 | +40 | +1% | 2,400 |
| 2018/07/23 | 4,090 | 4,120 | 4,090 | 4,095 | -15 | -0.4% | 5,400 |
| 2018/07/20 | 4,115 | 4,120 | 4,090 | 4,110 | -10 | -0.2% | 6,400 |
1601～
1650
件表示中 / 3687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 | 119,000円 | +6.7% | +32.5% | 4.71% | 10.64倍 | 0.91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 | 72,700円 | -6.8% | -38.7% | 5.50% | 7.16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 |
| モリ工業 | 100,700円 | -3.3% | -10.8% | 4.17% | 9.56倍 | 0.70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 | 26,500円 | +2.3% | +2.9% | 4.15% | 10.40倍 | 0.49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 | 174,300円 | -13.4% | - | 7.75% | - | 0.50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
