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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,915 | 4,920 | 4,840 | 4,875 | -40 | -0.8% | 9,800 |
| 2018/05/07 | 4,780 | 4,935 | 4,765 | 4,915 | +135 | +2.8% | 20,900 |
| 2018/05/02 | 4,810 | 4,820 | 4,770 | 4,780 | -30 | -0.6% | 5,600 |
| 2018/05/01 | 4,800 | 4,825 | 4,760 | 4,810 | +10 | +0.2% | 8,700 |
| 2018/04/27 | 4,800 | 4,840 | 4,790 | 4,800 | -40 | -0.8% | 14,600 |
| 2018/04/26 | 4,850 | 4,870 | 4,820 | 4,840 | -15 | -0.3% | 7,500 |
| 2018/04/25 | 4,855 | 4,855 | 4,800 | 4,855 | -15 | -0.3% | 5,600 |
| 2018/04/24 | 4,800 | 4,870 | 4,775 | 4,870 | +70 | +1.5% | 5,700 |
| 2018/04/23 | 4,800 | 4,800 | 4,760 | 4,800 | +20 | +0.4% | 3,500 |
| 2018/04/20 | 4,745 | 4,780 | 4,720 | 4,780 | +60 | +1.3% | 4,100 |
| 2018/04/19 | 4,650 | 4,730 | 4,640 | 4,720 | +95 | +2.1% | 7,000 |
| 2018/04/18 | 4,610 | 4,625 | 4,575 | 4,625 | +40 | +0.9% | 6,900 |
| 2018/04/17 | 4,675 | 4,680 | 4,565 | 4,585 | -90 | -1.9% | 10,300 |
| 2018/04/16 | 4,680 | 4,680 | 4,605 | 4,675 | +45 | +1% | 5,000 |
| 2018/04/13 | 4,665 | 4,685 | 4,605 | 4,630 | -20 | -0.4% | 6,300 |
| 2018/04/12 | 4,705 | 4,705 | 4,640 | 4,650 | -55 | -1.2% | 5,200 |
| 2018/04/11 | 4,725 | 4,730 | 4,695 | 4,705 | +5 | +0.1% | 3,100 |
| 2018/04/10 | 4,615 | 4,705 | 4,545 | 4,700 | +85 | +1.8% | 7,900 |
| 2018/04/09 | 4,735 | 4,735 | 4,610 | 4,615 | -120 | -2.5% | 12,100 |
| 2018/04/06 | 4,765 | 4,765 | 4,730 | 4,735 | -30 | -0.6% | 9,000 |
| 2018/04/05 | 4,810 | 4,840 | 4,760 | 4,765 | -40 | -0.8% | 9,500 |
| 2018/04/04 | 4,885 | 4,910 | 4,775 | 4,805 | -80 | -1.6% | 10,700 |
| 2018/04/03 | 4,825 | 4,925 | 4,825 | 4,885 | -35 | -0.7% | 6,200 |
| 2018/04/02 | 4,930 | 4,960 | 4,910 | 4,920 | -20 | -0.4% | 5,700 |
| 2018/03/30 | 4,905 | 4,975 | 4,895 | 4,940 | +85 | +1.8% | 9,900 |
| 2018/03/29 | 4,900 | 4,905 | 4,855 | 4,855 | -40 | -0.8% | 12,400 |
| 2018/03/28 | 4,920 | 4,920 | 4,855 | 4,895 | -175 | -3.5% | 30,100 |
| 2018/03/27 | 4,890 | 5,090 | 4,810 | 5,070 | +260 | +5.4% | 76,800 |
| 2018/03/26 | 4,750 | 4,830 | 4,685 | 4,810 | +60 | +1.3% | 31,400 |
| 2018/03/23 | 4,865 | 4,865 | 4,745 | 4,750 | -195 | -3.9% | 31,500 |
| 2018/03/22 | 4,930 | 4,945 | 4,885 | 4,945 | +15 | +0.3% | 9,500 |
| 2018/03/20 | 4,900 | 4,960 | 4,875 | 4,930 | -5 | -0.1% | 7,300 |
| 2018/03/19 | 4,990 | 4,995 | 4,910 | 4,935 | -60 | -1.2% | 9,300 |
| 2018/03/16 | 5,060 | 5,090 | 4,990 | 4,995 | -25 | -0.5% | 13,900 |
| 2018/03/15 | 5,130 | 5,130 | 4,985 | 5,020 | -80 | -1.6% | 20,500 |
| 2018/03/14 | 4,890 | 5,120 | 4,820 | 5,100 | +280 | +5.8% | 45,500 |
| 2018/03/13 | 4,745 | 4,820 | 4,725 | 4,820 | +60 | +1.3% | 36,200 |
| 2018/03/12 | 4,790 | 4,860 | 4,760 | 4,760 | +35 | +0.7% | 12,300 |
| 2018/03/09 | 4,780 | 4,780 | 4,710 | 4,725 | -5 | -0.1% | 7,800 |
| 2018/03/08 | 4,790 | 4,795 | 4,710 | 4,730 | ±0 | ±0% | 10,100 |
| 2018/03/07 | 4,800 | 4,800 | 4,720 | 4,730 | -70 | -1.5% | 12,200 |
| 2018/03/06 | 4,750 | 4,850 | 4,750 | 4,800 | +120 | +2.6% | 7,100 |
| 2018/03/05 | 4,835 | 4,855 | 4,660 | 4,680 | -170 | -3.5% | 12,500 |
| 2018/03/02 | 4,870 | 4,875 | 4,760 | 4,850 | -90 | -1.8% | 18,000 |
| 2018/03/01 | 5,020 | 5,020 | 4,940 | 4,940 | -140 | -2.8% | 14,800 |
| 2018/02/28 | 5,030 | 5,160 | 5,030 | 5,080 | +10 | +0.2% | 13,600 |
| 2018/02/27 | 5,020 | 5,080 | 4,955 | 5,070 | +115 | +2.3% | 12,000 |
| 2018/02/26 | 4,935 | 4,970 | 4,925 | 4,955 | +40 | +0.8% | 8,600 |
| 2018/02/23 | 4,880 | 4,935 | 4,850 | 4,915 | +35 | +0.7% | 10,400 |
| 2018/02/22 | 4,935 | 4,950 | 4,840 | 4,880 | -85 | -1.7% | 11,800 |
1601～
1650
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
