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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,675 | 4,740 | 4,625 | 4,715 | -15 | -0.3% | 15,700 |
| 2023/06/19 | 4,650 | 4,735 | 4,645 | 4,730 | +80 | +1.7% | 12,200 |
| 2023/06/16 | 4,665 | 4,690 | 4,635 | 4,650 | +10 | +0.2% | 11,600 |
| 2023/06/15 | 4,645 | 4,680 | 4,620 | 4,640 | +30 | +0.7% | 5,700 |
| 2023/06/14 | 4,640 | 4,640 | 4,575 | 4,610 | -15 | -0.3% | 5,600 |
| 2023/06/13 | 4,665 | 4,690 | 4,625 | 4,625 | -40 | -0.9% | 11,500 |
| 2023/06/12 | 4,585 | 4,665 | 4,570 | 4,665 | +105 | +2.3% | 16,600 |
| 2023/06/09 | 4,495 | 4,585 | 4,490 | 4,560 | +115 | +2.6% | 21,600 |
| 2023/06/08 | 4,455 | 4,500 | 4,440 | 4,445 | +5 | +0.1% | 7,500 |
| 2023/06/07 | 4,455 | 4,500 | 4,440 | 4,440 | -10 | -0.2% | 10,100 |
| 2023/06/06 | 4,475 | 4,480 | 4,435 | 4,450 | -25 | -0.6% | 6,000 |
| 2023/06/05 | 4,430 | 4,490 | 4,430 | 4,475 | +55 | +1.2% | 6,700 |
| 2023/06/02 | 4,365 | 4,425 | 4,365 | 4,420 | +75 | +1.7% | 4,000 |
| 2023/06/01 | 4,360 | 4,405 | 4,325 | 4,345 | -15 | -0.3% | 6,700 |
| 2023/05/31 | 4,450 | 4,450 | 4,360 | 4,360 | -90 | -2% | 13,800 |
| 2023/05/30 | 4,495 | 4,495 | 4,450 | 4,450 | -45 | -1% | 8,900 |
| 2023/05/29 | 4,505 | 4,540 | 4,490 | 4,495 | -5 | -0.1% | 5,500 |
| 2023/05/26 | 4,530 | 4,540 | 4,500 | 4,500 | -30 | -0.7% | 3,900 |
| 2023/05/25 | 4,555 | 4,555 | 4,515 | 4,530 | +20 | +0.4% | 4,300 |
| 2023/05/24 | 4,525 | 4,530 | 4,510 | 4,510 | -15 | -0.3% | 3,500 |
| 2023/05/23 | 4,550 | 4,560 | 4,510 | 4,525 | -45 | -1% | 5,100 |
| 2023/05/22 | 4,530 | 4,580 | 4,500 | 4,570 | +65 | +1.4% | 5,400 |
| 2023/05/19 | 4,520 | 4,530 | 4,495 | 4,505 | -15 | -0.3% | 5,200 |
| 2023/05/18 | 4,510 | 4,525 | 4,480 | 4,520 | +10 | +0.2% | 8,600 |
| 2023/05/17 | 4,470 | 4,510 | 4,460 | 4,510 | +40 | +0.9% | 5,900 |
| 2023/05/16 | 4,470 | 4,490 | 4,470 | 4,470 | ±0 | ±0% | 1,600 |
| 2023/05/15 | 4,470 | 4,500 | 4,470 | 4,470 | ±0 | ±0% | 6,100 |
| 2023/05/12 | 4,485 | 4,485 | 4,460 | 4,470 | -15 | -0.3% | 5,100 |
| 2023/05/11 | 4,540 | 4,540 | 4,480 | 4,485 | -25 | -0.6% | 8,800 |
| 2023/05/10 | 4,520 | 4,550 | 4,510 | 4,510 | -45 | -1% | 4,100 |
| 2023/05/09 | 4,510 | 4,585 | 4,510 | 4,555 | +15 | +0.3% | 5,600 |
| 2023/05/08 | 4,575 | 4,595 | 4,535 | 4,540 | -20 | -0.4% | 6,900 |
| 2023/05/02 | 4,585 | 4,590 | 4,530 | 4,560 | -15 | -0.3% | 9,200 |
| 2023/05/01 | 4,530 | 4,590 | 4,530 | 4,575 | +45 | +1% | 7,300 |
| 2023/04/28 | 4,445 | 4,535 | 4,445 | 4,530 | +15 | +0.3% | 10,000 |
| 2023/04/27 | 4,465 | 4,560 | 4,465 | 4,515 | +45 | +1% | 9,200 |
| 2023/04/26 | 4,515 | 4,545 | 4,470 | 4,470 | -50 | -1.1% | 6,300 |
| 2023/04/25 | 4,565 | 4,580 | 4,510 | 4,520 | -30 | -0.7% | 12,200 |
| 2023/04/24 | 4,550 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 3,800 |
| 2023/04/21 | 4,530 | 4,585 | 4,530 | 4,550 | -20 | -0.4% | 3,000 |
| 2023/04/20 | 4,520 | 4,620 | 4,520 | 4,570 | +50 | +1.1% | 18,000 |
| 2023/04/19 | 4,530 | 4,530 | 4,495 | 4,520 | -10 | -0.2% | 3,000 |
| 2023/04/18 | 4,495 | 4,530 | 4,495 | 4,530 | +50 | +1.1% | 3,800 |
| 2023/04/17 | 4,515 | 4,515 | 4,455 | 4,480 | -35 | -0.8% | 3,300 |
| 2023/04/14 | 4,515 | 4,535 | 4,505 | 4,515 | ±0 | ±0% | 6,200 |
| 2023/04/13 | 4,525 | 4,530 | 4,495 | 4,515 | -5 | -0.1% | 4,900 |
| 2023/04/12 | 4,470 | 4,535 | 4,470 | 4,520 | +35 | +0.8% | 8,600 |
| 2023/04/11 | 4,475 | 4,485 | 4,445 | 4,485 | +40 | +0.9% | 4,700 |
| 2023/04/10 | 4,435 | 4,465 | 4,420 | 4,445 | +10 | +0.2% | 5,200 |
| 2023/04/07 | 4,400 | 4,460 | 4,400 | 4,435 | +20 | +0.5% | 4,500 |
351～
400
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 | 131,400円 | +6.7% | +32.5% | 4.26% | 11.75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 | 410,500円 | -1.5% | -7.9% | 5.58% | 9.05倍 | 0.60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 | 73,000円 | -6.8% | -38.7% | 5.48% | 7.19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 | 29,400円 | +4.4% | +102.8% | 3.40% | 11.87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 | 472,500円 | -6.1% | -21.8% | 3.81% | 10.42倍 | 0.67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
