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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 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 |
| 2024/06/10 | 1,244 | 1,245 | 1,230 | 1,245 | +14 | +1.1% | 40,000 |
| 2024/06/07 | 1,236 | 1,243 | 1,230 | 1,231 | -3 | -0.2% | 13,800 |
| 2024/06/06 | 1,263 | 1,263 | 1,228 | 1,234 | -18 | -1.4% | 28,000 |
| 2024/06/05 | 1,260 | 1,274 | 1,252 | 1,252 | -17 | -1.3% | 26,500 |
| 2024/06/04 | 1,291 | 1,292 | 1,258 | 1,269 | -24 | -1.9% | 40,300 |
| 2024/06/03 | 1,314 | 1,318 | 1,290 | 1,293 | -17 | -1.3% | 33,700 |
| 2024/05/31 | 1,292 | 1,310 | 1,287 | 1,310 | +21 | +1.6% | 33,400 |
| 2024/05/30 | 1,272 | 1,289 | 1,268 | 1,289 | +17 | +1.3% | 29,200 |
| 2024/05/29 | 1,272 | 1,290 | 1,272 | 1,272 | ±0 | ±0% | 26,600 |
| 2024/05/28 | 1,280 | 1,283 | 1,272 | 1,272 | ±0 | ±0% | 23,400 |
| 2024/05/27 | 1,255 | 1,274 | 1,255 | 1,272 | +23 | +1.8% | 26,500 |
| 2024/05/24 | 1,269 | 1,277 | 1,242 | 1,249 | -12 | -1% | 44,000 |
| 2024/05/23 | 1,253 | 1,269 | 1,248 | 1,261 | +5 | +0.4% | 15,400 |
| 2024/05/22 | 1,254 | 1,273 | 1,251 | 1,256 | -10 | -0.8% | 26,200 |
201～
250
件表示中 / 3709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 | 109,700円 | -7.0% | -30.2% | 3.83% | 14.63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 |
| 大平金 | 175,400円 | -31.3% | - | 6.84% | - | 0.51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 |
| 新日電工 | 25,300円 | -2.1% | -28.0% | 4.74% | 9.93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 |
| 新家工 | 466,000円 | +6.4% | +62.7% | 6.44% | 10.58倍 | 0.72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 | 149,300円 | -0.4% | +17.4% | 5.36% | 7.53倍 | 0.53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
