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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/18 | 1,152 | 1,174 | 1,145 | 1,174 | +38 | +3.3% | 22,700 |
| 2025/04/17 | 1,142 | 1,144 | 1,132 | 1,136 | -6 | -0.5% | 21,600 |
| 2025/04/16 | 1,171 | 1,171 | 1,137 | 1,142 | -22 | -1.9% | 38,500 |
| 2025/04/15 | 1,184 | 1,192 | 1,164 | 1,164 | ±0 | ±0% | 39,600 |
| 2025/04/14 | 1,149 | 1,173 | 1,129 | 1,164 | +45 | +4% | 40,300 |
| 2025/04/11 | 1,094 | 1,126 | 1,058 | 1,119 | ±0 | ±0% | 36,300 |
| 2025/04/10 | 1,159 | 1,181 | 1,101 | 1,119 | +50 | +4.7% | 66,600 |
| 2025/04/09 | 1,060 | 1,081 | 1,037 | 1,069 | -21 | -1.9% | 48,500 |
| 2025/04/08 | 1,055 | 1,101 | 1,055 | 1,090 | +88 | +8.8% | 68,200 |
| 2025/04/07 | 1,037 | 1,056 | 1,001 | 1,002 | -137 | -12% | 115,800 |
| 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 |
1～
50
件表示中 / 3691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 | 105,500円 | -7.0% | -30.2% | 3.98% | 14.07倍 | 0.79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 |
| モリ工業 | 100,900円 | -3.3% | -10.8% | 4.16% | 9.58倍 | 0.70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 | 26,500円 | +2.3% | +2.9% | 4.15% | 10.40倍 | 0.49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 | 167,200円 | -15.1% | - | 8.07% | - | 0.48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 |
| 新家工 | 463,000円 | -4.2% | -6.2% | 6.48% | 12.98倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
