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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,142 | 1,142 | 1,134 | 1,136 | -8 | -0.7% | 33,900 |
| 2025/09/16 | 1,146 | 1,150 | 1,141 | 1,144 | +8 | +0.7% | 18,200 |
| 2025/09/12 | 1,141 | 1,145 | 1,136 | 1,136 | -5 | -0.4% | 30,900 |
| 2025/09/11 | 1,136 | 1,144 | 1,136 | 1,141 | +5 | +0.4% | 14,600 |
| 2025/09/10 | 1,143 | 1,143 | 1,136 | 1,136 | -4 | -0.4% | 22,900 |
| 2025/09/09 | 1,149 | 1,154 | 1,137 | 1,140 | -8 | -0.7% | 31,300 |
| 2025/09/08 | 1,140 | 1,148 | 1,138 | 1,148 | +8 | +0.7% | 29,900 |
| 2025/09/05 | 1,140 | 1,147 | 1,131 | 1,140 | +6 | +0.5% | 38,500 |
| 2025/09/04 | 1,130 | 1,134 | 1,124 | 1,134 | +11 | +1% | 22,400 |
| 2025/09/03 | 1,125 | 1,135 | 1,123 | 1,123 | +3 | +0.3% | 42,200 |
| 2025/09/02 | 1,126 | 1,135 | 1,120 | 1,120 | -2 | -0.2% | 29,500 |
| 2025/09/01 | 1,119 | 1,127 | 1,118 | 1,122 | -1 | -0.1% | 22,000 |
| 2025/08/29 | 1,113 | 1,123 | 1,107 | 1,123 | +10 | +0.9% | 44,300 |
| 2025/08/28 | 1,115 | 1,115 | 1,107 | 1,113 | +4 | +0.4% | 25,500 |
| 2025/08/27 | 1,112 | 1,113 | 1,107 | 1,109 | -3 | -0.3% | 28,900 |
| 2025/08/26 | 1,120 | 1,123 | 1,112 | 1,112 | -13 | -1.2% | 23,800 |
| 2025/08/25 | 1,115 | 1,126 | 1,113 | 1,125 | +13 | +1.2% | 29,200 |
| 2025/08/22 | 1,114 | 1,115 | 1,109 | 1,112 | -3 | -0.3% | 15,300 |
| 2025/08/21 | 1,115 | 1,119 | 1,106 | 1,115 | ±0 | ±0% | 20,400 |
| 2025/08/20 | 1,118 | 1,119 | 1,113 | 1,115 | -5 | -0.4% | 14,500 |
| 2025/08/19 | 1,124 | 1,125 | 1,114 | 1,120 | -4 | -0.4% | 26,200 |
| 2025/08/18 | 1,102 | 1,124 | 1,102 | 1,124 | +23 | +2.1% | 37,800 |
| 2025/08/15 | 1,097 | 1,105 | 1,094 | 1,101 | +7 | +0.6% | 20,000 |
| 2025/08/14 | 1,108 | 1,108 | 1,094 | 1,094 | -17 | -1.5% | 25,000 |
| 2025/08/13 | 1,110 | 1,117 | 1,104 | 1,111 | +3 | +0.3% | 27,000 |
| 2025/08/12 | 1,126 | 1,128 | 1,106 | 1,108 | -12 | -1.1% | 99,600 |
| 2025/08/08 | 1,109 | 1,125 | 1,107 | 1,120 | +11 | +1% | 34,900 |
| 2025/08/07 | 1,101 | 1,111 | 1,101 | 1,109 | -5 | -0.4% | 38,400 |
| 2025/08/06 | 1,100 | 1,118 | 1,098 | 1,114 | +17 | +1.5% | 29,700 |
| 2025/08/05 | 1,103 | 1,103 | 1,093 | 1,097 | ±0 | ±0% | 32,900 |
| 2025/08/04 | 1,106 | 1,109 | 1,094 | 1,097 | -21 | -1.9% | 37,300 |
| 2025/08/01 | 1,092 | 1,145 | 1,085 | 1,118 | +26 | +2.4% | 91,600 |
| 2025/07/31 | 1,081 | 1,093 | 1,081 | 1,092 | +13 | +1.2% | 39,600 |
| 2025/07/30 | 1,082 | 1,090 | 1,075 | 1,079 | ±0 | ±0% | 80,300 |
| 2025/07/29 | 1,081 | 1,106 | 1,076 | 1,079 | -2 | -0.2% | 69,600 |
| 2025/07/28 | 1,091 | 1,109 | 1,081 | 1,081 | -21 | -1.9% | 68,600 |
| 2025/07/25 | 1,125 | 1,126 | 1,070 | 1,102 | -28 | -2.5% | 166,400 |
| 2025/07/24 | 1,096 | 1,130 | 1,092 | 1,130 | +40 | +3.7% | 98,800 |
| 2025/07/23 | 1,076 | 1,096 | 1,076 | 1,090 | +23 | +2.2% | 89,600 |
| 2025/07/22 | 1,062 | 1,074 | 1,062 | 1,067 | -4 | -0.4% | 35,600 |
| 2025/07/18 | 1,075 | 1,079 | 1,068 | 1,071 | -5 | -0.5% | 31,900 |
| 2025/07/17 | 1,071 | 1,079 | 1,068 | 1,076 | ±0 | ±0% | 30,700 |
| 2025/07/16 | 1,087 | 1,090 | 1,074 | 1,076 | -14 | -1.3% | 30,700 |
| 2025/07/15 | 1,099 | 1,101 | 1,090 | 1,090 | -9 | -0.8% | 24,100 |
| 2025/07/14 | 1,090 | 1,100 | 1,083 | 1,099 | -1 | -0.1% | 35,100 |
| 2025/07/11 | 1,100 | 1,107 | 1,094 | 1,100 | +12 | +1.1% | 32,400 |
| 2025/07/10 | 1,099 | 1,102 | 1,088 | 1,088 | -6 | -0.5% | 45,300 |
| 2025/07/09 | 1,090 | 1,094 | 1,083 | 1,094 | +4 | +0.4% | 27,800 |
| 2025/07/08 | 1,076 | 1,090 | 1,076 | 1,090 | +14 | +1.3% | 25,100 |
| 2025/07/07 | 1,085 | 1,087 | 1,076 | 1,076 | -8 | -0.7% | 15,800 |
151～
200
件表示中 / 3935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 | 131,300円 | +6.7% | +20.3% | 3.50% | 14.40倍 | 0.94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 |
| 合同鉄 | 288,300円 | +4.3% | -36.9% | 3.47% | 9.80倍 | 0.29倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 東京鉄 | 181,900円 | -11.6% | -23.6% | 5.50% | 5.68倍 | 0.75倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 中山鋼 | 61,200円 | -12.6% | -50.7% | 2.12% | 14.43倍 | 0.31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 | 94,000円 | -0.7% | -16.1% | 3.83% | 10.50倍 | 0.63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
