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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 463 | 463 | 444 | 448 | +9 | +2.1% | 122,000 |
| 2013/10/30 | 486 | 487 | 438 | 439 | -43 | -8.9% | 186,000 |
| 2013/10/29 | 479 | 489 | 478 | 482 | +1 | +0.2% | 26,000 |
| 2013/10/28 | 480 | 489 | 479 | 481 | +3 | +0.6% | 20,000 |
| 2013/10/25 | 484 | 484 | 476 | 478 | -6 | -1.2% | 17,000 |
| 2013/10/24 | 491 | 491 | 480 | 484 | -7 | -1.4% | 56,000 |
| 2013/10/23 | 503 | 503 | 489 | 491 | -12 | -2.4% | 28,000 |
| 2013/10/22 | 498 | 503 | 498 | 503 | +5 | +1% | 27,000 |
| 2013/10/21 | 495 | 499 | 494 | 498 | +3 | +0.6% | 38,000 |
| 2013/10/18 | 488 | 495 | 487 | 495 | +7 | +1.4% | 30,000 |
| 2013/10/17 | 487 | 493 | 486 | 488 | +1 | +0.2% | 23,000 |
| 2013/10/16 | 488 | 488 | 487 | 487 | -2 | -0.4% | 6,000 |
| 2013/10/15 | 489 | 494 | 484 | 489 | +1 | +0.2% | 37,000 |
| 2013/10/11 | 485 | 491 | 485 | 488 | +4 | +0.8% | 46,000 |
| 2013/10/10 | 485 | 486 | 480 | 484 | -1 | -0.2% | 32,000 |
| 2013/10/09 | 474 | 485 | 474 | 485 | +4 | +0.8% | 44,000 |
| 2013/10/08 | 476 | 483 | 476 | 481 | +3 | +0.6% | 27,000 |
| 2013/10/07 | 483 | 484 | 469 | 478 | -3 | -0.6% | 48,000 |
| 2013/10/04 | 480 | 481 | 466 | 481 | -1 | -0.2% | 33,000 |
| 2013/10/03 | 477 | 485 | 469 | 482 | +3 | +0.6% | 32,000 |
| 2013/10/02 | 484 | 484 | 478 | 479 | -2 | -0.4% | 40,000 |
| 2013/10/01 | 479 | 483 | 476 | 481 | +1 | +0.2% | 43,000 |
| 2013/09/30 | 479 | 480 | 470 | 480 | -1 | -0.2% | 22,000 |
| 2013/09/27 | 475 | 482 | 472 | 481 | +4 | +0.8% | 29,000 |
| 2013/09/26 | 468 | 479 | 458 | 477 | +1 | +0.2% | 42,000 |
| 2013/09/25 | 475 | 476 | 465 | 476 | +2 | +0.4% | 37,000 |
| 2013/09/24 | 473 | 475 | 466 | 474 | -1 | -0.2% | 30,000 |
| 2013/09/20 | 465 | 475 | 465 | 475 | +2 | +0.4% | 54,000 |
| 2013/09/19 | 468 | 473 | 466 | 473 | +6 | +1.3% | 31,000 |
| 2013/09/18 | 465 | 470 | 460 | 467 | +2 | +0.4% | 86,000 |
| 2013/09/17 | 466 | 466 | 462 | 465 | -1 | -0.2% | 33,000 |
| 2013/09/13 | 462 | 466 | 462 | 466 | +3 | +0.6% | 32,000 |
| 2013/09/12 | 464 | 471 | 460 | 463 | -7 | -1.5% | 13,000 |
| 2013/09/11 | 476 | 476 | 462 | 470 | +1 | +0.2% | 34,000 |
| 2013/09/10 | 466 | 469 | 459 | 469 | +3 | +0.6% | 56,000 |
| 2013/09/09 | 469 | 469 | 462 | 466 | +10 | +2.2% | 37,000 |
| 2013/09/06 | 460 | 460 | 449 | 456 | -2 | -0.4% | 26,000 |
| 2013/09/05 | 455 | 458 | 451 | 458 | +3 | +0.7% | 27,000 |
| 2013/09/04 | 450 | 455 | 450 | 455 | +5 | +1.1% | 19,000 |
| 2013/09/03 | 440 | 456 | 440 | 450 | +9 | +2% | 59,000 |
| 2013/09/02 | 441 | 444 | 435 | 441 | +1 | +0.2% | 35,000 |
| 2013/08/30 | 440 | 450 | 438 | 440 | +2 | +0.5% | 73,000 |
| 2013/08/29 | 429 | 438 | 422 | 438 | +9 | +2.1% | 36,000 |
| 2013/08/28 | 440 | 441 | 415 | 429 | -16 | -3.6% | 62,000 |
| 2013/08/27 | 441 | 446 | 440 | 445 | ±0 | ±0% | 28,000 |
| 2013/08/26 | 443 | 446 | 443 | 445 | +2 | +0.5% | 10,000 |
| 2013/08/23 | 447 | 450 | 441 | 443 | +5 | +1.1% | 27,000 |
| 2013/08/22 | 447 | 447 | 428 | 438 | -8 | -1.8% | 59,000 |
| 2013/08/21 | 467 | 467 | 442 | 446 | -22 | -4.7% | 139,000 |
| 2013/08/20 | 474 | 480 | 468 | 468 | -6 | -1.3% | 23,000 |
2901～
2950
件表示中 / 3783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 | 113,600円 | -7.0% | -30.2% | 3.70% | 15.15倍 | 0.85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 | 205,800円 | -34.0% | - | 5.83% | - | 0.53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 |
| モリ工業 | 96,100円 | -0.7% | -16.1% | 3.75% | 10.73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 |
| 新家工 | 525,000円 | +6.4% | +62.7% | 5.71% | 11.92倍 | 0.80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 | 177,100円 | -0.4% | +17.4% | 4.52% | 8.93倍 | 0.63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
