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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,187 | 1,190 | 1,113 | 1,139 | -84 | -6.9% | 96,400 |
| 2025/04/03 | 1,213 | 1,245 | 1,206 | 1,223 | -40 | -3.2% | 68,200 |
| 2025/04/02 | 1,280 | 1,287 | 1,252 | 1,263 | -12 | -0.9% | 45,700 |
| 2025/04/01 | 1,284 | 1,290 | 1,273 | 1,275 | ±0 | ±0% | 35,900 |
| 2025/03/31 | 1,290 | 1,294 | 1,273 | 1,275 | -40 | -3% | 45,300 |
| 2025/03/28 | 1,330 | 1,344 | 1,312 | 1,315 | -51 | -3.7% | 76,900 |
| 2025/03/27 | 1,357 | 1,366 | 1,348 | 1,366 | -3 | -0.2% | 124,300 |
| 2025/03/26 | 1,377 | 1,379 | 1,365 | 1,369 | -9 | -0.7% | 111,400 |
| 2025/03/25 | 1,355 | 1,380 | 1,350 | 1,378 | +26 | +1.9% | 92,700 |
| 2025/03/24 | 1,370 | 1,373 | 1,347 | 1,352 | -21 | -1.5% | 110,900 |
| 2025/03/21 | 1,387 | 1,399 | 1,369 | 1,373 | -15 | -1.1% | 140,300 |
| 2025/03/19 | 1,378 | 1,403 | 1,378 | 1,388 | +10 | +0.7% | 58,800 |
| 2025/03/18 | 1,370 | 1,383 | 1,369 | 1,378 | +11 | +0.8% | 43,500 |
| 2025/03/17 | 1,361 | 1,367 | 1,358 | 1,367 | +12 | +0.9% | 55,400 |
| 2025/03/14 | 1,358 | 1,370 | 1,354 | 1,355 | -15 | -1.1% | 39,300 |
| 2025/03/13 | 1,356 | 1,370 | 1,356 | 1,370 | +13 | +1% | 44,000 |
| 2025/03/12 | 1,344 | 1,357 | 1,341 | 1,357 | +24 | +1.8% | 25,400 |
| 2025/03/11 | 1,339 | 1,345 | 1,318 | 1,333 | -22 | -1.6% | 53,000 |
| 2025/03/10 | 1,367 | 1,368 | 1,348 | 1,355 | -3 | -0.2% | 15,400 |
| 2025/03/07 | 1,360 | 1,368 | 1,345 | 1,358 | -4 | -0.3% | 26,900 |
| 2025/03/06 | 1,350 | 1,364 | 1,350 | 1,362 | +21 | +1.6% | 33,500 |
| 2025/03/05 | 1,329 | 1,345 | 1,329 | 1,341 | +13 | +1% | 21,700 |
| 2025/03/04 | 1,330 | 1,336 | 1,325 | 1,328 | -16 | -1.2% | 61,800 |
| 2025/03/03 | 1,325 | 1,344 | 1,318 | 1,344 | +40 | +3.1% | 29,900 |
| 2025/02/28 | 1,320 | 1,326 | 1,299 | 1,304 | -14 | -1.1% | 34,300 |
| 2025/02/27 | 1,309 | 1,323 | 1,309 | 1,318 | +11 | +0.8% | 15,600 |
| 2025/02/26 | 1,295 | 1,307 | 1,293 | 1,307 | +12 | +0.9% | 30,700 |
| 2025/02/25 | 1,294 | 1,306 | 1,288 | 1,295 | -6 | -0.5% | 24,200 |
| 2025/02/21 | 1,323 | 1,323 | 1,294 | 1,301 | -29 | -2.2% | 43,700 |
| 2025/02/20 | 1,333 | 1,350 | 1,325 | 1,330 | -5 | -0.4% | 20,300 |
| 2025/02/19 | 1,356 | 1,364 | 1,330 | 1,335 | -20 | -1.5% | 36,500 |
| 2025/02/18 | 1,359 | 1,373 | 1,349 | 1,355 | -4 | -0.3% | 21,600 |
| 2025/02/17 | 1,351 | 1,359 | 1,351 | 1,359 | +11 | +0.8% | 10,700 |
| 2025/02/14 | 1,364 | 1,364 | 1,345 | 1,348 | -13 | -1% | 17,500 |
| 2025/02/13 | 1,353 | 1,362 | 1,351 | 1,361 | +10 | +0.7% | 21,200 |
| 2025/02/12 | 1,345 | 1,357 | 1,345 | 1,351 | +11 | +0.8% | 40,700 |
| 2025/02/10 | 1,343 | 1,345 | 1,330 | 1,340 | -3 | -0.2% | 29,100 |
| 2025/02/07 | 1,339 | 1,346 | 1,332 | 1,343 | +1 | +0.1% | 34,200 |
| 2025/02/06 | 1,345 | 1,350 | 1,338 | 1,342 | +2 | +0.1% | 12,900 |
| 2025/02/05 | 1,342 | 1,353 | 1,336 | 1,340 | +2 | +0.1% | 28,700 |
| 2025/02/04 | 1,356 | 1,356 | 1,336 | 1,338 | +7 | +0.5% | 14,200 |
| 2025/02/03 | 1,370 | 1,370 | 1,331 | 1,331 | -42 | -3.1% | 57,400 |
| 2025/01/31 | 1,346 | 1,373 | 1,338 | 1,373 | -3 | -0.2% | 81,200 |
| 2025/01/30 | 1,360 | 1,376 | 1,347 | 1,376 | +30 | +2.2% | 40,500 |
| 2025/01/29 | 1,355 | 1,357 | 1,339 | 1,346 | +3 | +0.2% | 23,300 |
| 2025/01/28 | 1,340 | 1,358 | 1,335 | 1,343 | +8 | +0.6% | 19,700 |
| 2025/01/27 | 1,350 | 1,362 | 1,335 | 1,335 | -10 | -0.7% | 27,100 |
| 2025/01/24 | 1,350 | 1,350 | 1,323 | 1,345 | -3 | -0.2% | 30,200 |
| 2025/01/23 | 1,337 | 1,349 | 1,330 | 1,348 | +12 | +0.9% | 24,200 |
| 2025/01/22 | 1,327 | 1,341 | 1,327 | 1,336 | +10 | +0.8% | 22,700 |
1～
50
件表示中 / 3673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 | 113,900円 | +6.7% | +32.5% | 4.92% | 10.19倍 | 0.87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 |
| 中山鋼 | 69,000円 | -6.8% | -38.7% | 5.80% | 6.80倍 | 0.35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 |
| モリ工業 | 94,200円 | -3.3% | -10.8% | 4.46% | 8.94倍 | 0.65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 |
| 新日電工 | 25,600円 | +2.3% | +2.9% | 4.30% | 10.04倍 | 0.48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 |
| 大平金 | 162,800円 | -13.4% | - | 8.29% | - | 0.47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 |
市場注目の銘柄
チャート関連のコラム
