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 |
|---|---|---|---|---|---|---|---|
| 2010/11/22 | 422 | 426 | 420 | 424 | +2 | +0.5% | 56,000 |
| 2010/11/19 | 429 | 431 | 420 | 422 | -2 | -0.5% | 57,000 |
| 2010/11/18 | 414 | 426 | 413 | 424 | +10 | +2.4% | 58,000 |
| 2010/11/17 | 409 | 415 | 408 | 414 | ±0 | ±0% | 24,000 |
| 2010/11/16 | 419 | 419 | 414 | 414 | -2 | -0.5% | 28,000 |
| 2010/11/15 | 418 | 419 | 414 | 416 | -9 | -2.1% | 50,000 |
| 2010/11/12 | 423 | 427 | 423 | 425 | -3 | -0.7% | 20,000 |
| 2010/11/11 | 431 | 437 | 426 | 428 | +1 | +0.2% | 72,000 |
| 2010/11/10 | 433 | 437 | 427 | 427 | -4 | -0.9% | 61,000 |
| 2010/11/09 | 426 | 434 | 426 | 431 | +3 | +0.7% | 42,000 |
| 2010/11/08 | 427 | 428 | 423 | 428 | +3 | +0.7% | 49,000 |
| 2010/11/05 | 426 | 428 | 422 | 425 | +7 | +1.7% | 68,000 |
| 2010/11/04 | 413 | 422 | 413 | 418 | +7 | +1.7% | 60,000 |
| 2010/11/02 | 417 | 417 | 409 | 411 | -5 | -1.2% | 47,000 |
| 2010/11/01 | 411 | 419 | 411 | 416 | +5 | +1.2% | 65,000 |
| 2010/10/29 | 415 | 418 | 408 | 411 | -8 | -1.9% | 121,000 |
| 2010/10/28 | 424 | 426 | 418 | 419 | -4 | -0.9% | 92,000 |
| 2010/10/27 | 417 | 434 | 414 | 423 | +7 | +1.7% | 120,000 |
| 2010/10/26 | 408 | 420 | 408 | 416 | +2 | +0.5% | 61,000 |
| 2010/10/25 | 427 | 427 | 408 | 414 | -13 | -3% | 185,000 |
| 2010/10/22 | 431 | 434 | 427 | 427 | -4 | -0.9% | 51,000 |
| 2010/10/21 | 438 | 438 | 429 | 431 | -2 | -0.5% | 80,000 |
| 2010/10/20 | 435 | 436 | 431 | 433 | -10 | -2.3% | 51,000 |
| 2010/10/19 | 437 | 444 | 434 | 443 | +7 | +1.6% | 69,000 |
| 2010/10/18 | 433 | 438 | 424 | 436 | +4 | +0.9% | 55,000 |
| 2010/10/15 | 440 | 440 | 431 | 432 | -8 | -1.8% | 91,000 |
| 2010/10/14 | 442 | 444 | 439 | 440 | +6 | +1.4% | 133,000 |
| 2010/10/13 | 433 | 440 | 431 | 434 | +3 | +0.7% | 79,000 |
| 2010/10/12 | 441 | 443 | 427 | 431 | -8 | -1.8% | 110,000 |
| 2010/10/08 | 447 | 452 | 439 | 439 | -16 | -3.5% | 181,000 |
| 2010/10/07 | 462 | 469 | 453 | 455 | -10 | -2.2% | 204,000 |
| 2010/10/06 | 470 | 473 | 462 | 465 | -2 | -0.4% | 328,000 |
| 2010/10/05 | 443 | 467 | 437 | 467 | +19 | +4.2% | 301,000 |
| 2010/10/04 | 450 | 450 | 444 | 448 | -1 | -0.2% | 90,000 |
| 2010/10/01 | 455 | 455 | 446 | 449 | -7 | -1.5% | 70,000 |
| 2010/09/30 | 459 | 459 | 452 | 456 | -3 | -0.7% | 103,000 |
| 2010/09/29 | 446 | 460 | 446 | 459 | +14 | +3.1% | 232,000 |
| 2010/09/28 | 442 | 445 | 438 | 445 | +2 | +0.5% | 85,000 |
| 2010/09/27 | 436 | 443 | 436 | 443 | +15 | +3.5% | 153,000 |
| 2010/09/24 | 431 | 437 | 425 | 428 | -10 | -2.3% | 119,000 |
| 2010/09/22 | 439 | 445 | 427 | 438 | -1 | -0.2% | 99,000 |
| 2010/09/21 | 441 | 444 | 438 | 439 | +6 | +1.4% | 123,000 |
| 2010/09/17 | 423 | 436 | 423 | 433 | +10 | +2.4% | 134,000 |
| 2010/09/16 | 425 | 433 | 418 | 423 | +6 | +1.4% | 153,000 |
| 2010/09/15 | 396 | 422 | 396 | 417 | +22 | +5.6% | 262,000 |
| 2010/09/14 | 392 | 398 | 391 | 395 | +4 | +1% | 69,000 |
| 2010/09/13 | 390 | 394 | 390 | 391 | +5 | +1.3% | 70,000 |
| 2010/09/10 | 396 | 396 | 386 | 386 | -5 | -1.3% | 71,000 |
| 2010/09/09 | 391 | 394 | 391 | 391 | +2 | +0.5% | 46,000 |
| 2010/09/08 | 394 | 397 | 385 | 389 | -10 | -2.5% | 94,000 |
3551～
3600
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 | 175,600円 | -31.3% | - | 6.83% | - | 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
