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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,950 | 4,985 | 4,895 | 4,965 | +10 | +0.2% | 13,100 |
| 2018/02/20 | 4,940 | 4,965 | 4,890 | 4,955 | +15 | +0.3% | 12,000 |
| 2018/02/19 | 4,855 | 4,955 | 4,815 | 4,940 | +190 | +4% | 20,800 |
| 2018/02/16 | 4,690 | 4,760 | 4,645 | 4,750 | +60 | +1.3% | 9,000 |
| 2018/02/15 | 4,645 | 4,770 | 4,600 | 4,690 | +155 | +3.4% | 19,500 |
| 2018/02/14 | 4,720 | 4,720 | 4,490 | 4,535 | -195 | -4.1% | 23,700 |
| 2018/02/13 | 4,815 | 4,815 | 4,700 | 4,730 | +25 | +0.5% | 28,600 |
| 2018/02/09 | 4,555 | 4,715 | 4,525 | 4,705 | -45 | -0.9% | 25,500 |
| 2018/02/08 | 4,795 | 4,825 | 4,740 | 4,750 | +20 | +0.4% | 14,400 |
| 2018/02/07 | 4,925 | 4,980 | 4,710 | 4,730 | -55 | -1.1% | 39,500 |
| 2018/02/06 | 4,750 | 4,845 | 4,485 | 4,785 | -435 | -8.3% | 49,800 |
| 2018/02/05 | 5,200 | 5,240 | 5,150 | 5,220 | -110 | -2.1% | 24,700 |
| 2018/02/02 | 5,360 | 5,360 | 5,210 | 5,330 | -30 | -0.6% | 24,500 |
| 2018/02/01 | 5,460 | 5,470 | 5,290 | 5,360 | -80 | -1.5% | 40,200 |
| 2018/01/31 | 5,470 | 5,530 | 5,390 | 5,440 | -40 | -0.7% | 27,200 |
| 2018/01/30 | 5,610 | 5,660 | 5,480 | 5,480 | -430 | -7.3% | 103,100 |
| 2018/01/29 | 5,830 | 6,060 | 5,750 | 5,910 | +90 | +1.5% | 52,200 |
| 2018/01/26 | 5,590 | 5,880 | 5,590 | 5,820 | +250 | +4.5% | 22,700 |
| 2018/01/25 | 5,590 | 5,640 | 5,560 | 5,570 | -70 | -1.2% | 11,300 |
| 2018/01/24 | 5,520 | 5,690 | 5,510 | 5,640 | +90 | +1.6% | 19,600 |
| 2018/01/23 | 5,570 | 5,580 | 5,510 | 5,550 | -20 | -0.4% | 10,800 |
| 2018/01/22 | 5,450 | 5,600 | 5,440 | 5,570 | +190 | +3.5% | 18,100 |
| 2018/01/19 | 5,300 | 5,380 | 5,300 | 5,380 | +80 | +1.5% | 5,300 |
| 2018/01/18 | 5,450 | 5,460 | 5,300 | 5,300 | -150 | -2.8% | 18,700 |
| 2018/01/17 | 5,400 | 5,450 | 5,360 | 5,450 | +20 | +0.4% | 8,200 |
| 2018/01/16 | 5,470 | 5,480 | 5,420 | 5,430 | -40 | -0.7% | 4,500 |
| 2018/01/15 | 5,440 | 5,470 | 5,390 | 5,470 | +30 | +0.6% | 7,600 |
| 2018/01/12 | 5,440 | 5,470 | 5,380 | 5,440 | -10 | -0.2% | 11,100 |
| 2018/01/11 | 5,410 | 5,450 | 5,360 | 5,450 | +10 | +0.2% | 7,900 |
| 2018/01/10 | 5,420 | 5,440 | 5,330 | 5,440 | +20 | +0.4% | 10,400 |
| 2018/01/09 | 5,540 | 5,550 | 5,400 | 5,420 | -70 | -1.3% | 8,500 |
| 2018/01/05 | 5,490 | 5,520 | 5,450 | 5,490 | +80 | +1.5% | 11,600 |
| 2018/01/04 | 5,350 | 5,440 | 5,310 | 5,410 | +140 | +2.7% | 10,300 |
| 2017/12/29 | 5,340 | 5,350 | 5,250 | 5,270 | -30 | -0.6% | 9,500 |
| 2017/12/28 | 5,300 | 5,340 | 5,260 | 5,300 | +50 | +1% | 8,700 |
| 2017/12/27 | 5,200 | 5,250 | 5,170 | 5,250 | +50 | +1% | 3,500 |
| 2017/12/26 | 5,230 | 5,240 | 5,160 | 5,200 | -10 | -0.2% | 12,700 |
| 2017/12/25 | 5,210 | 5,210 | 5,180 | 5,210 | ±0 | ±0% | 4,000 |
| 2017/12/22 | 5,210 | 5,230 | 5,190 | 5,210 | +20 | +0.4% | 4,300 |
| 2017/12/21 | 5,230 | 5,230 | 5,000 | 5,190 | -30 | -0.6% | 12,500 |
| 2017/12/20 | 5,230 | 5,240 | 5,200 | 5,220 | +20 | +0.4% | 3,400 |
| 2017/12/19 | 5,260 | 5,260 | 5,200 | 5,200 | +10 | +0.2% | 4,000 |
| 2017/12/18 | 5,240 | 5,260 | 5,180 | 5,190 | +10 | +0.2% | 7,000 |
| 2017/12/15 | 5,160 | 5,210 | 5,120 | 5,180 | ±0 | ±0% | 6,100 |
| 2017/12/14 | 5,170 | 5,200 | 5,120 | 5,180 | +10 | +0.2% | 7,900 |
| 2017/12/13 | 5,320 | 5,320 | 5,080 | 5,170 | -120 | -2.3% | 17,900 |
| 2017/12/12 | 5,400 | 5,400 | 5,260 | 5,290 | -110 | -2% | 14,700 |
| 2017/12/11 | 5,370 | 5,410 | 5,300 | 5,400 | +30 | +0.6% | 10,000 |
| 2017/12/08 | 5,320 | 5,470 | 5,320 | 5,370 | -50 | -0.9% | 16,300 |
| 2017/12/07 | 5,320 | 5,500 | 5,320 | 5,420 | +160 | +3% | 10,800 |
1651～
1700
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
