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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +12 | +1% | 28,400 |
| 2024/04/12 | 1,220 | 1,220 | 1,200 | 1,202 | -20 | -1.6% | 75,300 |
| 2024/04/11 | 1,220 | 1,245 | 1,218 | 1,222 | -5 | -0.4% | 42,100 |
| 2024/04/10 | 1,248 | 1,248 | 1,227 | 1,227 | -15 | -1.2% | 47,700 |
| 2024/04/09 | 1,248 | 1,256 | 1,238 | 1,242 | -14 | -1.1% | 38,400 |
| 2024/04/08 | 1,246 | 1,256 | 1,240 | 1,256 | +25 | +2% | 34,000 |
| 2024/04/05 | 1,243 | 1,260 | 1,215 | 1,231 | -20 | -1.6% | 61,500 |
| 2024/04/04 | 1,255 | 1,259 | 1,223 | 1,251 | -4 | -0.3% | 81,600 |
| 2024/04/03 | 1,248 | 1,275 | 1,242 | 1,255 | +2 | +0.2% | 51,100 |
| 2024/04/02 | 1,315 | 1,327 | 1,253 | 1,253 | -77 | -5.8% | 143,100 |
| 2024/04/01 | 1,392 | 1,403 | 1,327 | 1,330 | -82 | -5.8% | 111,600 |
| 2024/03/29 | 1,370 | 1,412 | 1,357 | 1,412 | +90 | +6.8% | 130,500 |
| 2024/03/28 | 1,361 | 1,410 | 1,322 | 1,322 | -5,738 | -81.3% | 107,800 |
| 2024/03/27 | 6,860 | 7,060 | 6,860 | 7,060 | +230 | +3.4% | 16,900 |
| 2024/03/26 | 6,920 | 6,930 | 6,800 | 6,830 | -70 | -1% | 12,600 |
| 2024/03/25 | 6,830 | 6,950 | 6,830 | 6,900 | +70 | +1% | 13,300 |
| 2024/03/22 | 6,890 | 6,890 | 6,710 | 6,830 | +80 | +1.2% | 11,400 |
| 2024/03/21 | 6,670 | 6,760 | 6,640 | 6,750 | +220 | +3.4% | 9,100 |
| 2024/03/19 | 6,480 | 6,580 | 6,470 | 6,530 | ±0 | ±0% | 4,400 |
| 2024/03/18 | 6,500 | 6,530 | 6,440 | 6,530 | +90 | +1.4% | 7,900 |
| 2024/03/15 | 6,350 | 6,460 | 6,350 | 6,440 | +70 | +1.1% | 6,800 |
| 2024/03/14 | 6,480 | 6,480 | 6,320 | 6,370 | -60 | -0.9% | 6,600 |
| 2024/03/13 | 6,420 | 6,480 | 6,330 | 6,430 | +30 | +0.5% | 17,000 |
| 2024/03/12 | 6,350 | 6,440 | 6,260 | 6,400 | ±0 | ±0% | 14,700 |
| 2024/03/11 | 6,650 | 6,650 | 6,370 | 6,400 | -250 | -3.8% | 15,800 |
| 2024/03/08 | 6,390 | 6,650 | 6,360 | 6,650 | +330 | +5.2% | 19,500 |
| 2024/03/07 | 6,430 | 6,480 | 6,320 | 6,320 | -90 | -1.4% | 11,100 |
| 2024/03/06 | 6,310 | 6,420 | 6,300 | 6,410 | +20 | +0.3% | 9,600 |
| 2024/03/05 | 6,230 | 6,400 | 6,220 | 6,390 | +130 | +2.1% | 13,200 |
| 2024/03/04 | 6,270 | 6,300 | 6,170 | 6,260 | +10 | +0.2% | 12,100 |
| 2024/03/01 | 6,270 | 6,300 | 6,210 | 6,250 | ±0 | ±0% | 10,100 |
| 2024/02/29 | 6,180 | 6,290 | 6,150 | 6,250 | +70 | +1.1% | 11,400 |
| 2024/02/28 | 6,090 | 6,240 | 6,090 | 6,180 | +80 | +1.3% | 12,100 |
| 2024/02/27 | 6,060 | 6,100 | 6,020 | 6,100 | +80 | +1.3% | 8,400 |
| 2024/02/26 | 5,900 | 6,080 | 5,900 | 6,020 | +140 | +2.4% | 12,500 |
| 2024/02/22 | 5,950 | 5,950 | 5,830 | 5,880 | +70 | +1.2% | 9,300 |
| 2024/02/21 | 5,850 | 5,910 | 5,810 | 5,810 | +10 | +0.2% | 8,700 |
| 2024/02/20 | 5,750 | 5,850 | 5,740 | 5,800 | +80 | +1.4% | 10,800 |
| 2024/02/19 | 5,590 | 5,740 | 5,530 | 5,720 | +190 | +3.4% | 11,300 |
| 2024/02/16 | 5,540 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 8,100 |
| 2024/02/15 | 5,550 | 5,560 | 5,500 | 5,540 | ±0 | ±0% | 7,000 |
| 2024/02/14 | 5,550 | 5,590 | 5,490 | 5,540 | -50 | -0.9% | 10,100 |
| 2024/02/13 | 5,550 | 5,620 | 5,540 | 5,590 | +40 | +0.7% | 6,900 |
| 2024/02/09 | 5,540 | 5,570 | 5,500 | 5,550 | +10 | +0.2% | 6,300 |
| 2024/02/08 | 5,510 | 5,550 | 5,460 | 5,540 | +30 | +0.5% | 7,900 |
| 2024/02/07 | 5,480 | 5,560 | 5,480 | 5,510 | -10 | -0.2% | 5,500 |
| 2024/02/06 | 5,490 | 5,640 | 5,480 | 5,520 | -50 | -0.9% | 9,600 |
| 2024/02/05 | 5,610 | 5,660 | 5,570 | 5,570 | -80 | -1.4% | 16,300 |
| 2024/02/02 | 5,480 | 5,660 | 5,450 | 5,650 | +170 | +3.1% | 22,200 |
| 2024/02/01 | 5,560 | 5,630 | 5,380 | 5,480 | -150 | -2.7% | 61,800 |
151～
200
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
