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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,330 | 1,343 | 1,312 | 1,316 | -8 | -0.6% | 36,700 |
| 2024/10/10 | 1,336 | 1,343 | 1,319 | 1,324 | -6 | -0.5% | 25,000 |
| 2024/10/09 | 1,360 | 1,363 | 1,330 | 1,330 | -30 | -2.2% | 60,000 |
| 2024/10/08 | 1,334 | 1,360 | 1,328 | 1,360 | +44 | +3.3% | 104,000 |
| 2024/10/07 | 1,296 | 1,317 | 1,290 | 1,316 | +42 | +3.3% | 72,900 |
| 2024/10/04 | 1,267 | 1,274 | 1,257 | 1,274 | +13 | +1% | 67,300 |
| 2024/10/03 | 1,263 | 1,268 | 1,248 | 1,261 | +27 | +2.2% | 76,700 |
| 2024/10/02 | 1,260 | 1,265 | 1,234 | 1,234 | -29 | -2.3% | 57,200 |
| 2024/10/01 | 1,232 | 1,263 | 1,222 | 1,263 | +34 | +2.8% | 93,300 |
| 2024/09/30 | 1,280 | 1,284 | 1,224 | 1,229 | +99 | +8.8% | 331,200 |
| 2024/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | -3 | -0.3% | 37,900 |
| 2024/09/26 | 1,115 | 1,137 | 1,109 | 1,133 | +28 | +2.5% | 52,700 |
| 2024/09/25 | 1,115 | 1,116 | 1,095 | 1,105 | -5 | -0.5% | 41,300 |
| 2024/09/24 | 1,114 | 1,114 | 1,105 | 1,110 | +6 | +0.5% | 29,200 |
| 2024/09/20 | 1,100 | 1,104 | 1,095 | 1,104 | +8 | +0.7% | 31,800 |
| 2024/09/19 | 1,088 | 1,098 | 1,080 | 1,096 | +20 | +1.9% | 23,100 |
| 2024/09/18 | 1,081 | 1,084 | 1,066 | 1,076 | +2 | +0.2% | 25,700 |
| 2024/09/17 | 1,066 | 1,080 | 1,058 | 1,074 | +6 | +0.6% | 31,000 |
| 2024/09/13 | 1,069 | 1,077 | 1,064 | 1,068 | +4 | +0.4% | 47,900 |
| 2024/09/12 | 1,070 | 1,075 | 1,058 | 1,064 | +15 | +1.4% | 29,300 |
| 2024/09/11 | 1,075 | 1,075 | 1,039 | 1,049 | -26 | -2.4% | 33,400 |
| 2024/09/10 | 1,093 | 1,093 | 1,070 | 1,075 | +1 | +0.1% | 16,800 |
| 2024/09/09 | 1,055 | 1,083 | 1,052 | 1,074 | -4 | -0.4% | 43,100 |
| 2024/09/06 | 1,102 | 1,102 | 1,071 | 1,078 | -22 | -2% | 32,500 |
| 2024/09/05 | 1,103 | 1,114 | 1,092 | 1,100 | -5 | -0.5% | 37,800 |
| 2024/09/04 | 1,115 | 1,118 | 1,101 | 1,105 | -22 | -2% | 36,100 |
| 2024/09/03 | 1,126 | 1,135 | 1,126 | 1,127 | +6 | +0.5% | 23,000 |
| 2024/09/02 | 1,135 | 1,135 | 1,115 | 1,121 | -8 | -0.7% | 20,900 |
| 2024/08/30 | 1,115 | 1,129 | 1,115 | 1,129 | +18 | +1.6% | 20,200 |
| 2024/08/29 | 1,109 | 1,113 | 1,105 | 1,111 | +3 | +0.3% | 17,000 |
| 2024/08/28 | 1,108 | 1,115 | 1,102 | 1,108 | -7 | -0.6% | 14,700 |
| 2024/08/27 | 1,111 | 1,121 | 1,104 | 1,115 | +7 | +0.6% | 16,800 |
| 2024/08/26 | 1,121 | 1,121 | 1,108 | 1,108 | -13 | -1.2% | 18,800 |
| 2024/08/23 | 1,127 | 1,127 | 1,117 | 1,121 | +5 | +0.4% | 11,200 |
| 2024/08/22 | 1,119 | 1,121 | 1,104 | 1,116 | -1 | -0.1% | 19,000 |
| 2024/08/21 | 1,111 | 1,124 | 1,109 | 1,117 | -1 | -0.1% | 13,400 |
| 2024/08/20 | 1,115 | 1,122 | 1,110 | 1,118 | +7 | +0.6% | 13,500 |
| 2024/08/19 | 1,122 | 1,128 | 1,107 | 1,111 | -11 | -1% | 18,600 |
| 2024/08/16 | 1,099 | 1,122 | 1,099 | 1,122 | +36 | +3.3% | 21,800 |
| 2024/08/15 | 1,093 | 1,095 | 1,076 | 1,086 | -9 | -0.8% | 29,700 |
| 2024/08/14 | 1,096 | 1,096 | 1,073 | 1,095 | ±0 | ±0% | 24,100 |
| 2024/08/13 | 1,084 | 1,095 | 1,066 | 1,095 | +41 | +3.9% | 23,700 |
| 2024/08/09 | 1,061 | 1,067 | 1,036 | 1,054 | +23 | +2.2% | 36,200 |
| 2024/08/08 | 1,030 | 1,057 | 1,030 | 1,031 | -18 | -1.7% | 28,800 |
| 2024/08/07 | 1,018 | 1,075 | 1,018 | 1,049 | +17 | +1.6% | 65,200 |
| 2024/08/06 | 985 | 1,049 | 982 | 1,032 | +62 | +6.4% | 73,500 |
| 2024/08/05 | 1,032 | 1,043 | 942 | 970 | -120 | -11% | 152,300 |
| 2024/08/02 | 1,120 | 1,120 | 1,090 | 1,090 | -57 | -5% | 78,600 |
| 2024/08/01 | 1,181 | 1,181 | 1,145 | 1,147 | -52 | -4.3% | 67,200 |
| 2024/07/31 | 1,175 | 1,199 | 1,160 | 1,199 | +25 | +2.1% | 46,900 |
151～
200
件表示中 / 3708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 | 109,900円 | -7.0% | -30.2% | 3.82% | 14.66倍 | 0.82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 |
| モリ工業 | 89,900円 | -0.7% | -16.1% | 4.00% | 10.04倍 | 0.61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 | 25,400円 | -2.1% | -28.0% | 4.72% | 9.97倍 | 0.47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 | 169,600円 | -31.3% | - | 7.08% | - | 0.49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 |
| 新家工 | 465,000円 | +6.4% | +62.7% | 6.45% | 10.56倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
