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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 5,490 | 5,530 | 5,370 | 5,510 | -20 | -0.4% | 15,400 |
| 2017/11/30 | 5,500 | 5,570 | 5,400 | 5,530 | -10 | -0.2% | 15,200 |
| 2017/11/29 | 5,290 | 5,540 | 5,280 | 5,540 | +220 | +4.1% | 23,000 |
| 2017/11/28 | 5,510 | 5,510 | 5,320 | 5,320 | -110 | -2% | 13,500 |
| 2017/11/27 | 5,310 | 5,460 | 5,270 | 5,430 | +100 | +1.9% | 11,800 |
| 2017/11/24 | 5,340 | 5,350 | 5,310 | 5,330 | -10 | -0.2% | 4,500 |
| 2017/11/22 | 5,450 | 5,450 | 5,310 | 5,340 | +40 | +0.8% | 19,100 |
| 2017/11/21 | 5,170 | 5,320 | 5,170 | 5,300 | +80 | +1.5% | 8,300 |
| 2017/11/20 | 5,190 | 5,290 | 5,160 | 5,220 | +10 | +0.2% | 11,200 |
| 2017/11/17 | 5,200 | 5,220 | 5,110 | 5,210 | +90 | +1.8% | 11,900 |
| 2017/11/16 | 4,970 | 5,230 | 4,960 | 5,120 | +125 | +2.5% | 14,000 |
| 2017/11/15 | 5,410 | 5,450 | 4,880 | 4,995 | -415 | -7.7% | 57,200 |
| 2017/11/14 | 5,530 | 5,530 | 5,310 | 5,410 | -20 | -0.4% | 16,200 |
| 2017/11/13 | 5,390 | 5,440 | 5,370 | 5,430 | +40 | +0.7% | 10,700 |
| 2017/11/10 | 5,220 | 5,400 | 5,220 | 5,390 | +80 | +1.5% | 12,200 |
| 2017/11/09 | 5,440 | 5,440 | 5,210 | 5,310 | -190 | -3.5% | 27,600 |
| 2017/11/08 | 5,460 | 5,560 | 5,390 | 5,500 | -40 | -0.7% | 31,600 |
| 2017/11/07 | 5,480 | 5,690 | 5,480 | 5,540 | -20 | -0.4% | 21,100 |
| 2017/11/06 | 5,720 | 5,720 | 5,490 | 5,560 | -170 | -3% | 21,500 |
| 2017/11/02 | 5,400 | 5,790 | 5,320 | 5,730 | +330 | +6.1% | 28,800 |
| 2017/11/01 | 5,570 | 5,830 | 5,400 | 5,400 | -100 | -1.8% | 37,800 |
| 2017/10/31 | 5,230 | 5,500 | 5,150 | 5,500 | +540 | +10.9% | 56,900 |
| 2017/10/30 | 5,000 | 5,040 | 4,910 | 4,960 | +90 | +1.8% | 48,300 |
| 2017/10/27 | 4,930 | 4,945 | 4,860 | 4,870 | ±0 | ±0% | 10,000 |
| 2017/10/26 | 4,850 | 4,900 | 4,840 | 4,870 | +15 | +0.3% | 6,900 |
| 2017/10/25 | 4,780 | 4,875 | 4,640 | 4,855 | +90 | +1.9% | 21,800 |
| 2017/10/24 | 4,725 | 4,785 | 4,710 | 4,765 | +15 | +0.3% | 5,500 |
| 2017/10/23 | 4,785 | 4,800 | 4,735 | 4,750 | +35 | +0.7% | 11,800 |
| 2017/10/20 | 4,700 | 4,745 | 4,655 | 4,715 | +15 | +0.3% | 8,300 |
| 2017/10/19 | 4,730 | 4,740 | 4,630 | 4,700 | -30 | -0.6% | 17,400 |
| 2017/10/18 | 4,755 | 4,755 | 4,705 | 4,730 | -30 | -0.6% | 10,000 |
| 2017/10/17 | 4,725 | 4,780 | 4,725 | 4,760 | +35 | +0.7% | 6,600 |
| 2017/10/16 | 4,740 | 4,795 | 4,700 | 4,725 | -25 | -0.5% | 12,600 |
| 2017/10/13 | 4,750 | 4,750 | 4,670 | 4,750 | ±0 | ±0% | 8,000 |
| 2017/10/12 | 4,745 | 4,815 | 4,740 | 4,750 | +35 | +0.7% | 7,000 |
| 2017/10/11 | 4,800 | 4,805 | 4,610 | 4,715 | -110 | -2.3% | 16,900 |
| 2017/10/10 | 4,765 | 4,850 | 4,730 | 4,825 | +105 | +2.2% | 12,400 |
| 2017/10/06 | 4,790 | 4,830 | 4,705 | 4,720 | -105 | -2.2% | 9,400 |
| 2017/10/05 | 4,800 | 4,865 | 4,730 | 4,825 | -20 | -0.4% | 9,300 |
| 2017/10/04 | 4,885 | 4,885 | 4,780 | 4,845 | -40 | -0.8% | 8,900 |
| 2017/10/03 | 4,845 | 4,900 | 4,720 | 4,885 | +30 | +0.6% | 14,600 |
| 2017/10/02 | 4,985 | 4,985 | 4,800 | 4,855 | -105 | -2.1% | 17,100 |
| 2017/09/29 | 4,675 | 4,990 | 4,605 | 4,960 | +305 | +6.6% | 40,200 |
| 2017/09/28 | 4,580 | 4,700 | 4,560 | 4,655 | +55 | +1.2% | 26,500 |
| 2017/09/27 | 4,520 | 4,740 | 4,500 | 4,600 | +3,687 | +403.8% | 7,600 |
| 2017/09/26 | 919 | 919 | 902 | 913 | -11 | -1.2% | 41,000 |
| 2017/09/25 | 921 | 930 | 919 | 924 | +4 | +0.4% | 39,000 |
| 2017/09/22 | 940 | 940 | 904 | 920 | -16 | -1.7% | 69,000 |
| 2017/09/21 | 940 | 941 | 920 | 936 | -6 | -0.6% | 70,000 |
| 2017/09/20 | 942 | 945 | 940 | 942 | ±0 | ±0% | 22,000 |
1901～
1950
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
