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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,200 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 6,000 |
| 2024/01/29 | 5,140 | 5,200 | 5,120 | 5,200 | +70 | +1.4% | 4,500 |
| 2024/01/26 | 5,120 | 5,150 | 5,100 | 5,130 | +10 | +0.2% | 8,600 |
| 2024/01/25 | 5,100 | 5,130 | 5,080 | 5,120 | +50 | +1% | 5,700 |
| 2024/01/24 | 5,060 | 5,090 | 5,040 | 5,070 | +10 | +0.2% | 4,700 |
| 2024/01/23 | 5,110 | 5,110 | 5,060 | 5,060 | -20 | -0.4% | 3,100 |
| 2024/01/22 | 5,090 | 5,100 | 5,060 | 5,080 | +40 | +0.8% | 4,600 |
| 2024/01/19 | 5,020 | 5,080 | 5,020 | 5,040 | +20 | +0.4% | 4,800 |
| 2024/01/18 | 5,000 | 5,060 | 5,000 | 5,020 | +20 | +0.4% | 3,900 |
| 2024/01/17 | 5,000 | 5,060 | 5,000 | 5,000 | -20 | -0.4% | 6,600 |
| 2024/01/16 | 5,070 | 5,080 | 5,010 | 5,020 | -50 | -1% | 6,100 |
| 2024/01/15 | 4,990 | 5,080 | 4,990 | 5,070 | +75 | +1.5% | 10,500 |
| 2024/01/12 | 5,020 | 5,060 | 4,980 | 4,995 | -5 | -0.1% | 7,600 |
| 2024/01/11 | 4,990 | 5,010 | 4,980 | 5,000 | +5 | +0.1% | 8,200 |
| 2024/01/10 | 4,995 | 5,010 | 4,985 | 4,995 | ±0 | ±0% | 14,500 |
| 2024/01/09 | 4,985 | 4,995 | 4,965 | 4,995 | +10 | +0.2% | 6,300 |
| 2024/01/05 | 4,990 | 4,990 | 4,945 | 4,985 | +30 | +0.6% | 5,000 |
| 2024/01/04 | 4,875 | 4,955 | 4,845 | 4,955 | +110 | +2.3% | 11,200 |
| 2023/12/29 | 4,805 | 4,865 | 4,805 | 4,845 | +40 | +0.8% | 4,500 |
| 2023/12/28 | 4,820 | 4,835 | 4,790 | 4,805 | -25 | -0.5% | 6,500 |
| 2023/12/27 | 4,815 | 4,840 | 4,790 | 4,830 | +45 | +0.9% | 8,300 |
| 2023/12/26 | 4,820 | 4,820 | 4,785 | 4,785 | -30 | -0.6% | 4,000 |
| 2023/12/25 | 4,850 | 4,850 | 4,795 | 4,815 | -15 | -0.3% | 5,400 |
| 2023/12/22 | 4,800 | 4,850 | 4,795 | 4,830 | +35 | +0.7% | 8,900 |
| 2023/12/21 | 4,785 | 4,800 | 4,765 | 4,795 | +5 | +0.1% | 5,100 |
| 2023/12/20 | 4,775 | 4,810 | 4,770 | 4,790 | +25 | +0.5% | 5,900 |
| 2023/12/19 | 4,780 | 4,780 | 4,720 | 4,765 | ±0 | ±0% | 2,700 |
| 2023/12/18 | 4,745 | 4,765 | 4,715 | 4,765 | +25 | +0.5% | 5,400 |
| 2023/12/15 | 4,760 | 4,760 | 4,725 | 4,740 | ±0 | ±0% | 3,200 |
| 2023/12/14 | 4,760 | 4,760 | 4,710 | 4,740 | -15 | -0.3% | 5,600 |
| 2023/12/13 | 4,735 | 4,790 | 4,725 | 4,755 | +10 | +0.2% | 5,900 |
| 2023/12/12 | 4,725 | 4,745 | 4,710 | 4,745 | +50 | +1.1% | 7,100 |
| 2023/12/11 | 4,775 | 4,775 | 4,620 | 4,695 | +25 | +0.5% | 7,900 |
| 2023/12/08 | 4,720 | 4,720 | 4,630 | 4,670 | -50 | -1.1% | 20,100 |
| 2023/12/07 | 4,755 | 4,770 | 4,720 | 4,720 | -40 | -0.8% | 7,200 |
| 2023/12/06 | 4,750 | 4,765 | 4,705 | 4,760 | +60 | +1.3% | 9,700 |
| 2023/12/05 | 4,760 | 4,770 | 4,700 | 4,700 | -60 | -1.3% | 6,600 |
| 2023/12/04 | 4,790 | 4,790 | 4,725 | 4,760 | +25 | +0.5% | 3,300 |
| 2023/12/01 | 4,695 | 4,750 | 4,695 | 4,735 | +30 | +0.6% | 5,300 |
| 2023/11/30 | 4,700 | 4,725 | 4,650 | 4,705 | -25 | -0.5% | 9,100 |
| 2023/11/29 | 4,750 | 4,770 | 4,715 | 4,730 | -35 | -0.7% | 8,100 |
| 2023/11/28 | 4,745 | 4,765 | 4,715 | 4,765 | +20 | +0.4% | 8,000 |
| 2023/11/27 | 4,775 | 4,795 | 4,740 | 4,745 | -35 | -0.7% | 3,800 |
| 2023/11/24 | 4,775 | 4,780 | 4,750 | 4,780 | +20 | +0.4% | 3,700 |
| 2023/11/22 | 4,700 | 4,790 | 4,700 | 4,760 | +45 | +1% | 4,500 |
| 2023/11/21 | 4,700 | 4,745 | 4,690 | 4,715 | +15 | +0.3% | 6,200 |
| 2023/11/20 | 4,730 | 4,755 | 4,690 | 4,700 | -40 | -0.8% | 7,700 |
| 2023/11/17 | 4,705 | 4,750 | 4,700 | 4,740 | +25 | +0.5% | 4,900 |
| 2023/11/16 | 4,745 | 4,785 | 4,710 | 4,715 | -30 | -0.6% | 7,500 |
| 2023/11/15 | 4,800 | 4,800 | 4,740 | 4,745 | -35 | -0.7% | 9,400 |
201～
250
件表示中 / 3585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 | 131,800円 | +6.7% | +32.5% | 4.25% | 11.79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 | 401,500円 | -1.5% | -7.9% | 5.70% | 8.85倍 | 0.59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 | 72,600円 | -6.8% | -38.7% | 5.51% | 7.15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 | 29,200円 | +4.4% | +102.8% | 3.42% | 11.79倍 | 0.56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 | 467,000円 | -6.1% | -21.8% | 3.85% | 10.30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 |
市場注目の銘柄
チャート関連のコラム
