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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/30 | 1,182 | 1,186 | 1,167 | 1,174 | -9 | -0.8% | 45,400 |
| 2024/07/29 | 1,198 | 1,202 | 1,175 | 1,183 | -4 | -0.3% | 68,900 |
| 2024/07/26 | 1,180 | 1,198 | 1,175 | 1,187 | +7 | +0.6% | 57,100 |
| 2024/07/25 | 1,191 | 1,194 | 1,180 | 1,180 | -14 | -1.2% | 41,200 |
| 2024/07/24 | 1,206 | 1,217 | 1,191 | 1,194 | -24 | -2% | 42,900 |
| 2024/07/23 | 1,209 | 1,229 | 1,209 | 1,218 | +2 | +0.2% | 30,900 |
| 2024/07/22 | 1,233 | 1,233 | 1,206 | 1,216 | -18 | -1.5% | 50,600 |
| 2024/07/19 | 1,237 | 1,240 | 1,217 | 1,234 | +8 | +0.7% | 42,900 |
| 2024/07/18 | 1,233 | 1,239 | 1,226 | 1,226 | -28 | -2.2% | 35,500 |
| 2024/07/17 | 1,247 | 1,256 | 1,245 | 1,254 | +23 | +1.9% | 15,600 |
| 2024/07/16 | 1,235 | 1,248 | 1,231 | 1,231 | ±0 | ±0% | 22,600 |
| 2024/07/12 | 1,240 | 1,258 | 1,231 | 1,231 | -7 | -0.6% | 34,500 |
| 2024/07/11 | 1,249 | 1,251 | 1,233 | 1,238 | ±0 | ±0% | 35,500 |
| 2024/07/10 | 1,253 | 1,259 | 1,233 | 1,238 | -15 | -1.2% | 37,100 |
| 2024/07/09 | 1,237 | 1,261 | 1,220 | 1,253 | +25 | +2% | 72,000 |
| 2024/07/08 | 1,227 | 1,241 | 1,215 | 1,228 | -1 | -0.1% | 30,600 |
| 2024/07/05 | 1,250 | 1,250 | 1,223 | 1,229 | -17 | -1.4% | 27,800 |
| 2024/07/04 | 1,246 | 1,248 | 1,233 | 1,246 | ±0 | ±0% | 31,900 |
| 2024/07/03 | 1,270 | 1,280 | 1,245 | 1,246 | -16 | -1.3% | 47,900 |
| 2024/07/02 | 1,262 | 1,269 | 1,252 | 1,262 | ±0 | ±0% | 57,400 |
| 2024/07/01 | 1,280 | 1,289 | 1,256 | 1,262 | -18 | -1.4% | 49,500 |
| 2024/06/28 | 1,279 | 1,280 | 1,267 | 1,280 | +9 | +0.7% | 28,200 |
| 2024/06/27 | 1,259 | 1,283 | 1,252 | 1,271 | +12 | +1% | 46,200 |
| 2024/06/26 | 1,237 | 1,259 | 1,232 | 1,259 | +22 | +1.8% | 49,100 |
| 2024/06/25 | 1,229 | 1,242 | 1,216 | 1,237 | +27 | +2.2% | 45,500 |
| 2024/06/24 | 1,200 | 1,211 | 1,195 | 1,210 | +11 | +0.9% | 31,500 |
| 2024/06/21 | 1,204 | 1,211 | 1,190 | 1,199 | +2 | +0.2% | 42,500 |
| 2024/06/20 | 1,188 | 1,199 | 1,184 | 1,197 | ±0 | ±0% | 33,000 |
| 2024/06/19 | 1,202 | 1,209 | 1,183 | 1,197 | -5 | -0.4% | 48,000 |
| 2024/06/18 | 1,204 | 1,204 | 1,192 | 1,202 | +6 | +0.5% | 27,400 |
| 2024/06/17 | 1,212 | 1,217 | 1,178 | 1,196 | -22 | -1.8% | 44,800 |
| 2024/06/14 | 1,190 | 1,224 | 1,190 | 1,218 | +24 | +2% | 69,500 |
| 2024/06/13 | 1,212 | 1,218 | 1,193 | 1,194 | -24 | -2% | 32,700 |
| 2024/06/12 | 1,232 | 1,232 | 1,212 | 1,218 | -15 | -1.2% | 46,300 |
| 2024/06/11 | 1,258 | 1,260 | 1,232 | 1,233 | -12 | -1% | 22,100 |
151～
200
件表示中 / 3673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 | 101,400円 | +6.7% | +32.5% | 5.52% | 9.07倍 | 0.77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 |
| 中山鋼 | 64,800円 | -6.8% | -38.7% | 6.17% | 6.39倍 | 0.33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 |
| モリ工業 | 88,800円 | -3.3% | -10.8% | 4.73% | 8.43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 | 23,500円 | +2.3% | +2.9% | 4.68% | 9.22倍 | 0.44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 | 152,700円 | -13.4% | - | 8.84% | - | 0.44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 |
市場注目の銘柄
チャート関連のコラム
