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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 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 |
| 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 |
1651～
1700
件表示中 / 3783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 | 113,600円 | -7.0% | -30.2% | 3.70% | 15.15倍 | 0.85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 |
| 大平金 | 205,800円 | -34.0% | - | 5.83% | - | 0.53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 |
| モリ工業 | 96,100円 | -0.7% | -16.1% | 3.75% | 10.73倍 | 0.66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 |
| 新家工 | 525,000円 | +6.4% | +62.7% | 5.71% | 11.92倍 | 0.80倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 菱製鋼 | 177,100円 | -0.4% | +17.4% | 4.52% | 8.93倍 | 0.63倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
