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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,440 | 4,445 | 4,405 | 4,415 | -50 | -1.1% | 7,800 |
| 2023/04/05 | 4,535 | 4,550 | 4,465 | 4,465 | -145 | -3.1% | 11,300 |
| 2023/04/04 | 4,590 | 4,610 | 4,570 | 4,610 | +20 | +0.4% | 7,100 |
| 2023/04/03 | 4,575 | 4,600 | 4,535 | 4,590 | +5 | +0.1% | 6,800 |
| 2023/03/31 | 4,560 | 4,595 | 4,535 | 4,585 | +70 | +1.6% | 10,600 |
| 2023/03/30 | 4,485 | 4,525 | 4,470 | 4,515 | -105 | -2.3% | 18,500 |
| 2023/03/29 | 4,580 | 4,625 | 4,580 | 4,620 | +40 | +0.9% | 18,500 |
| 2023/03/28 | 4,650 | 4,650 | 4,560 | 4,580 | -40 | -0.9% | 8,100 |
| 2023/03/27 | 4,585 | 4,635 | 4,585 | 4,620 | +30 | +0.7% | 8,200 |
| 2023/03/24 | 4,550 | 4,590 | 4,510 | 4,590 | +40 | +0.9% | 4,900 |
| 2023/03/23 | 4,495 | 4,550 | 4,475 | 4,550 | +20 | +0.4% | 3,200 |
| 2023/03/22 | 4,530 | 4,545 | 4,500 | 4,530 | +70 | +1.6% | 5,400 |
| 2023/03/20 | 4,560 | 4,630 | 4,440 | 4,460 | -105 | -2.3% | 22,600 |
| 2023/03/17 | 4,640 | 4,640 | 4,550 | 4,565 | ±0 | ±0% | 7,000 |
| 2023/03/16 | 4,555 | 4,610 | 4,535 | 4,565 | -130 | -2.8% | 13,300 |
| 2023/03/15 | 4,620 | 4,695 | 4,620 | 4,695 | +105 | +2.3% | 10,000 |
| 2023/03/14 | 4,665 | 4,665 | 4,555 | 4,590 | -85 | -1.8% | 13,200 |
| 2023/03/13 | 4,780 | 4,780 | 4,640 | 4,675 | -135 | -2.8% | 15,300 |
| 2023/03/10 | 4,825 | 4,860 | 4,810 | 4,810 | -20 | -0.4% | 13,000 |
| 2023/03/09 | 4,800 | 4,830 | 4,795 | 4,830 | +35 | +0.7% | 7,300 |
| 2023/03/08 | 4,740 | 4,810 | 4,740 | 4,795 | +20 | +0.4% | 5,900 |
| 2023/03/07 | 4,730 | 4,775 | 4,730 | 4,775 | +45 | +1% | 8,100 |
| 2023/03/06 | 4,720 | 4,730 | 4,690 | 4,730 | +10 | +0.2% | 4,400 |
| 2023/03/03 | 4,645 | 4,725 | 4,645 | 4,720 | +75 | +1.6% | 6,000 |
| 2023/03/02 | 4,720 | 4,725 | 4,645 | 4,645 | -65 | -1.4% | 6,700 |
| 2023/03/01 | 4,620 | 4,720 | 4,620 | 4,710 | +90 | +1.9% | 7,900 |
| 2023/02/28 | 4,725 | 4,725 | 4,615 | 4,620 | -70 | -1.5% | 12,100 |
| 2023/02/27 | 4,670 | 4,725 | 4,670 | 4,690 | -20 | -0.4% | 4,600 |
| 2023/02/24 | 4,695 | 4,740 | 4,660 | 4,710 | +45 | +1% | 10,100 |
| 2023/02/22 | 4,610 | 4,700 | 4,600 | 4,665 | +35 | +0.8% | 10,900 |
| 2023/02/21 | 4,610 | 4,675 | 4,575 | 4,630 | -5 | -0.1% | 8,600 |
| 2023/02/20 | 4,550 | 4,635 | 4,550 | 4,635 | +115 | +2.5% | 10,400 |
| 2023/02/17 | 4,520 | 4,540 | 4,490 | 4,520 | +5 | +0.1% | 10,700 |
| 2023/02/16 | 4,530 | 4,545 | 4,515 | 4,515 | ±0 | ±0% | 3,900 |
| 2023/02/15 | 4,490 | 4,535 | 4,480 | 4,515 | +20 | +0.4% | 7,100 |
| 2023/02/14 | 4,465 | 4,495 | 4,460 | 4,495 | +30 | +0.7% | 4,100 |
| 2023/02/13 | 4,510 | 4,545 | 4,465 | 4,465 | -60 | -1.3% | 10,200 |
| 2023/02/10 | 4,510 | 4,570 | 4,510 | 4,525 | +15 | +0.3% | 6,700 |
| 2023/02/09 | 4,480 | 4,515 | 4,470 | 4,510 | +30 | +0.7% | 2,800 |
| 2023/02/08 | 4,485 | 4,505 | 4,480 | 4,480 | -10 | -0.2% | 2,900 |
| 2023/02/07 | 4,455 | 4,540 | 4,455 | 4,490 | +30 | +0.7% | 7,400 |
| 2023/02/06 | 4,490 | 4,515 | 4,460 | 4,460 | +10 | +0.2% | 5,100 |
| 2023/02/03 | 4,450 | 4,490 | 4,450 | 4,450 | +5 | +0.1% | 5,600 |
| 2023/02/02 | 4,530 | 4,540 | 4,445 | 4,445 | -100 | -2.2% | 14,000 |
| 2023/02/01 | 4,590 | 4,590 | 4,515 | 4,545 | +5 | +0.1% | 5,100 |
| 2023/01/31 | 4,520 | 4,600 | 4,510 | 4,540 | +20 | +0.4% | 11,400 |
| 2023/01/30 | 4,590 | 4,590 | 4,475 | 4,520 | +40 | +0.9% | 24,300 |
| 2023/01/27 | 4,490 | 4,505 | 4,460 | 4,480 | -10 | -0.2% | 10,900 |
| 2023/01/26 | 4,495 | 4,495 | 4,470 | 4,490 | ±0 | ±0% | 6,100 |
| 2023/01/25 | 4,480 | 4,490 | 4,460 | 4,490 | +40 | +0.9% | 5,300 |
401～
450
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 | 130,900円 | +6.7% | +32.5% | 4.28% | 11.71倍 | 0.99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 | 29,500円 | +4.4% | +102.8% | 3.39% | 11.91倍 | 0.57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 | 480,000円 | -6.1% | -21.8% | 3.75% | 10.59倍 | 0.68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
