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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 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 |
1～
50
件表示中 / 3719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 | 112,600円 | -7.0% | -30.2% | 3.73% | 15.02倍 | 0.84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 |
| 東京鉄 | 551,000円 | -2.5% | -20.3% | 5.44% | 5.63倍 | 0.80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 | 63,000円 | -7.0% | -13.8% | 3.81% | 8.13倍 | 0.32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 |
| 新日電工 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31倍 | 0.47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 | 172,500円 | -31.3% | - | 6.96% | - | 0.50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
