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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 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 |
| 2025/07/04 | 1,099 | 1,099 | 1,084 | 1,084 | -13 | -1.2% | 18,300 |
| 2025/07/03 | 1,067 | 1,097 | 1,067 | 1,097 | +28 | +2.6% | 39,300 |
| 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 |
1～
50
件表示中 / 3771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 | 110,900円 | -7.0% | -30.2% | 3.79% | 14.79倍 | 0.83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 | 205,900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 | 90,400円 | -0.7% | -16.1% | 3.98% | 10.09倍 | 0.62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 | 517,000円 | +6.4% | +62.7% | 5.80% | 11.74倍 | 0.79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 | 174,000円 | -0.4% | +17.4% | 4.60% | 8.77倍 | 0.62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
