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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,065 | 1,077 | 1,063 | 1,069 | +4 | +0.4% | 35,700 |
| 2025/07/01 | 1,075 | 1,075 | 1,063 | 1,065 | -4 | -0.4% | 34,300 |
| 2025/06/30 | 1,075 | 1,081 | 1,069 | 1,069 | -6 | -0.6% | 39,900 |
| 2025/06/27 | 1,088 | 1,088 | 1,070 | 1,075 | -3 | -0.3% | 35,100 |
| 2025/06/26 | 1,080 | 1,081 | 1,073 | 1,078 | -7 | -0.6% | 42,200 |
| 2025/06/25 | 1,104 | 1,104 | 1,085 | 1,085 | -18 | -1.6% | 30,400 |
| 2025/06/24 | 1,113 | 1,113 | 1,095 | 1,103 | +5 | +0.5% | 20,100 |
| 2025/06/23 | 1,103 | 1,111 | 1,093 | 1,098 | -7 | -0.6% | 17,800 |
| 2025/06/20 | 1,120 | 1,120 | 1,105 | 1,105 | -15 | -1.3% | 29,700 |
| 2025/06/19 | 1,130 | 1,132 | 1,117 | 1,120 | -9 | -0.8% | 20,700 |
| 2025/06/18 | 1,126 | 1,143 | 1,126 | 1,129 | +3 | +0.3% | 35,300 |
| 2025/06/17 | 1,113 | 1,133 | 1,109 | 1,126 | +14 | +1.3% | 40,900 |
| 2025/06/16 | 1,103 | 1,112 | 1,102 | 1,112 | +9 | +0.8% | 19,000 |
| 2025/06/13 | 1,130 | 1,141 | 1,103 | 1,103 | -23 | -2% | 50,600 |
| 2025/06/12 | 1,112 | 1,127 | 1,112 | 1,126 | +18 | +1.6% | 40,600 |
| 2025/06/11 | 1,090 | 1,109 | 1,090 | 1,108 | +18 | +1.7% | 41,700 |
| 2025/06/10 | 1,096 | 1,101 | 1,090 | 1,090 | -5 | -0.5% | 22,400 |
| 2025/06/09 | 1,090 | 1,101 | 1,090 | 1,095 | +8 | +0.7% | 42,100 |
| 2025/06/06 | 1,078 | 1,088 | 1,078 | 1,087 | +8 | +0.7% | 17,200 |
| 2025/06/05 | 1,078 | 1,081 | 1,074 | 1,079 | +1 | +0.1% | 16,500 |
| 2025/06/04 | 1,075 | 1,085 | 1,074 | 1,078 | +9 | +0.8% | 23,200 |
| 2025/06/03 | 1,080 | 1,085 | 1,069 | 1,069 | -7 | -0.7% | 29,100 |
| 2025/06/02 | 1,082 | 1,084 | 1,074 | 1,076 | -16 | -1.5% | 24,400 |
| 2025/05/30 | 1,091 | 1,098 | 1,088 | 1,092 | -5 | -0.5% | 24,400 |
| 2025/05/29 | 1,096 | 1,103 | 1,091 | 1,097 | -2 | -0.2% | 31,800 |
| 2025/05/28 | 1,088 | 1,105 | 1,086 | 1,099 | +16 | +1.5% | 71,600 |
| 2025/05/27 | 1,076 | 1,087 | 1,074 | 1,083 | +11 | +1% | 29,200 |
| 2025/05/26 | 1,061 | 1,080 | 1,060 | 1,072 | +7 | +0.7% | 34,400 |
| 2025/05/23 | 1,064 | 1,070 | 1,059 | 1,065 | +13 | +1.2% | 19,000 |
| 2025/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | -12 | -1.1% | 27,100 |
| 2025/05/21 | 1,069 | 1,083 | 1,064 | 1,064 | -5 | -0.5% | 27,100 |
| 2025/05/20 | 1,070 | 1,084 | 1,065 | 1,069 | +2 | +0.2% | 44,200 |
| 2025/05/19 | 1,064 | 1,070 | 1,057 | 1,067 | -9 | -0.8% | 40,900 |
| 2025/05/16 | 1,075 | 1,082 | 1,065 | 1,076 | +11 | +1% | 31,200 |
| 2025/05/15 | 1,072 | 1,075 | 1,062 | 1,065 | -7 | -0.7% | 23,000 |
| 2025/05/14 | 1,086 | 1,086 | 1,059 | 1,072 | -3 | -0.3% | 50,100 |
| 2025/05/13 | 1,080 | 1,088 | 1,069 | 1,075 | +9 | +0.8% | 75,700 |
| 2025/05/12 | 1,064 | 1,076 | 1,054 | 1,066 | +7 | +0.7% | 58,600 |
| 2025/05/09 | 1,059 | 1,084 | 1,038 | 1,059 | +17 | +1.6% | 178,800 |
| 2025/05/08 | 1,045 | 1,046 | 1,031 | 1,042 | -2 | -0.2% | 55,400 |
| 2025/05/07 | 1,041 | 1,064 | 1,029 | 1,044 | +4 | +0.4% | 178,600 |
| 2025/05/02 | 1,055 | 1,070 | 1,034 | 1,040 | -15 | -1.4% | 181,100 |
| 2025/05/01 | 1,067 | 1,070 | 1,050 | 1,055 | -3 | -0.3% | 66,000 |
| 2025/04/30 | 1,080 | 1,089 | 1,054 | 1,058 | -32 | -2.9% | 173,800 |
| 2025/04/28 | 1,220 | 1,230 | 1,084 | 1,090 | -110 | -9.2% | 332,600 |
| 2025/04/25 | 1,198 | 1,207 | 1,194 | 1,200 | +10 | +0.8% | 46,600 |
| 2025/04/24 | 1,186 | 1,194 | 1,181 | 1,190 | +1 | +0.1% | 34,400 |
| 2025/04/23 | 1,195 | 1,204 | 1,184 | 1,189 | +15 | +1.3% | 29,800 |
| 2025/04/22 | 1,165 | 1,182 | 1,165 | 1,174 | +15 | +1.3% | 21,100 |
| 2025/04/21 | 1,170 | 1,175 | 1,155 | 1,159 | -15 | -1.3% | 33,100 |
51～
100
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
