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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,351 | 1,359 | 1,351 | 1,359 | +11 | +0.8% | 10,700 |
| 2025/02/14 | 1,364 | 1,364 | 1,345 | 1,348 | -13 | -1% | 17,500 |
| 2025/02/13 | 1,353 | 1,362 | 1,351 | 1,361 | +10 | +0.7% | 21,200 |
| 2025/02/12 | 1,345 | 1,357 | 1,345 | 1,351 | +11 | +0.8% | 40,700 |
| 2025/02/10 | 1,343 | 1,345 | 1,330 | 1,340 | -3 | -0.2% | 29,100 |
| 2025/02/07 | 1,339 | 1,346 | 1,332 | 1,343 | +1 | +0.1% | 34,200 |
| 2025/02/06 | 1,345 | 1,350 | 1,338 | 1,342 | +2 | +0.1% | 12,900 |
| 2025/02/05 | 1,342 | 1,353 | 1,336 | 1,340 | +2 | +0.1% | 28,700 |
| 2025/02/04 | 1,356 | 1,356 | 1,336 | 1,338 | +7 | +0.5% | 14,200 |
| 2025/02/03 | 1,370 | 1,370 | 1,331 | 1,331 | -42 | -3.1% | 57,400 |
| 2025/01/31 | 1,346 | 1,373 | 1,338 | 1,373 | -3 | -0.2% | 81,200 |
| 2025/01/30 | 1,360 | 1,376 | 1,347 | 1,376 | +30 | +2.2% | 40,500 |
| 2025/01/29 | 1,355 | 1,357 | 1,339 | 1,346 | +3 | +0.2% | 23,300 |
| 2025/01/28 | 1,340 | 1,358 | 1,335 | 1,343 | +8 | +0.6% | 19,700 |
| 2025/01/27 | 1,350 | 1,362 | 1,335 | 1,335 | -10 | -0.7% | 27,100 |
| 2025/01/24 | 1,350 | 1,350 | 1,323 | 1,345 | -3 | -0.2% | 30,200 |
| 2025/01/23 | 1,337 | 1,349 | 1,330 | 1,348 | +12 | +0.9% | 24,200 |
| 2025/01/22 | 1,327 | 1,341 | 1,327 | 1,336 | +10 | +0.8% | 22,700 |
| 2025/01/21 | 1,346 | 1,346 | 1,326 | 1,326 | -17 | -1.3% | 22,600 |
| 2025/01/20 | 1,329 | 1,347 | 1,329 | 1,343 | +22 | +1.7% | 17,900 |
| 2025/01/17 | 1,310 | 1,323 | 1,296 | 1,321 | +5 | +0.4% | 30,900 |
| 2025/01/16 | 1,339 | 1,347 | 1,316 | 1,316 | -24 | -1.8% | 38,200 |
| 2025/01/15 | 1,332 | 1,347 | 1,332 | 1,340 | +20 | +1.5% | 22,200 |
| 2025/01/14 | 1,330 | 1,340 | 1,317 | 1,320 | -17 | -1.3% | 30,400 |
| 2025/01/10 | 1,345 | 1,356 | 1,329 | 1,337 | -8 | -0.6% | 28,200 |
| 2025/01/09 | 1,364 | 1,364 | 1,341 | 1,345 | -19 | -1.4% | 33,500 |
| 2025/01/08 | 1,356 | 1,380 | 1,356 | 1,364 | +2 | +0.1% | 28,500 |
| 2025/01/07 | 1,381 | 1,385 | 1,358 | 1,362 | -1 | -0.1% | 42,200 |
| 2025/01/06 | 1,348 | 1,375 | 1,348 | 1,363 | +23 | +1.7% | 49,600 |
| 2024/12/30 | 1,337 | 1,347 | 1,335 | 1,340 | +4 | +0.3% | 25,900 |
| 2024/12/27 | 1,322 | 1,336 | 1,316 | 1,336 | +14 | +1.1% | 29,200 |
| 2024/12/26 | 1,309 | 1,322 | 1,302 | 1,322 | +8 | +0.6% | 32,000 |
| 2024/12/25 | 1,313 | 1,314 | 1,290 | 1,314 | +15 | +1.2% | 27,900 |
| 2024/12/24 | 1,300 | 1,300 | 1,287 | 1,299 | ±0 | ±0% | 17,300 |
| 2024/12/23 | 1,299 | 1,305 | 1,294 | 1,299 | +9 | +0.7% | 27,000 |
| 2024/12/20 | 1,287 | 1,295 | 1,281 | 1,290 | +9 | +0.7% | 15,600 |
| 2024/12/19 | 1,257 | 1,284 | 1,256 | 1,281 | +14 | +1.1% | 34,400 |
| 2024/12/18 | 1,275 | 1,277 | 1,261 | 1,267 | -6 | -0.5% | 11,100 |
| 2024/12/17 | 1,276 | 1,281 | 1,268 | 1,273 | -3 | -0.2% | 14,300 |
| 2024/12/16 | 1,271 | 1,278 | 1,261 | 1,276 | +10 | +0.8% | 18,500 |
| 2024/12/13 | 1,261 | 1,272 | 1,261 | 1,266 | -7 | -0.5% | 25,900 |
| 2024/12/12 | 1,263 | 1,282 | 1,263 | 1,273 | +14 | +1.1% | 26,600 |
| 2024/12/11 | 1,260 | 1,265 | 1,257 | 1,259 | -3 | -0.2% | 26,600 |
| 2024/12/10 | 1,276 | 1,278 | 1,260 | 1,262 | +3 | +0.2% | 30,800 |
| 2024/12/09 | 1,254 | 1,265 | 1,251 | 1,259 | +5 | +0.4% | 18,800 |
| 2024/12/06 | 1,264 | 1,264 | 1,251 | 1,254 | -7 | -0.6% | 14,200 |
| 2024/12/05 | 1,271 | 1,271 | 1,261 | 1,261 | -2 | -0.2% | 11,100 |
| 2024/12/04 | 1,283 | 1,283 | 1,261 | 1,263 | -16 | -1.3% | 26,500 |
| 2024/12/03 | 1,275 | 1,291 | 1,273 | 1,279 | +6 | +0.5% | 23,900 |
| 2024/12/02 | 1,264 | 1,273 | 1,260 | 1,273 | +11 | +0.9% | 17,700 |
51～
100
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 | 106,600円 | -7.0% | -30.2% | 3.94% | 14.22倍 | 0.80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 | 102,100円 | -3.3% | -10.8% | 4.11% | 9.69倍 | 0.71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 | 26,600円 | +2.3% | +2.9% | 4.14% | 10.44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 | 167,500円 | -15.1% | - | 8.06% | - | 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 | 464,000円 | -4.2% | -6.2% | 6.47% | 13.01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
