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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 1,120 | 1,129 | 1,117 | 1,128 | +8 | +0.7% | 27,600 |
| 2025/12/01 | 1,128 | 1,128 | 1,116 | 1,120 | ±0 | ±0% | 24,100 |
| 2025/11/28 | 1,119 | 1,123 | 1,114 | 1,120 | +5 | +0.4% | 18,600 |
| 2025/11/27 | 1,125 | 1,133 | 1,110 | 1,115 | -3 | -0.3% | 39,700 |
| 2025/11/26 | 1,103 | 1,118 | 1,103 | 1,118 | +10 | +0.9% | 29,000 |
| 2025/11/25 | 1,121 | 1,121 | 1,099 | 1,108 | +6 | +0.5% | 31,100 |
| 2025/11/21 | 1,094 | 1,102 | 1,090 | 1,102 | +7 | +0.6% | 21,700 |
| 2025/11/20 | 1,089 | 1,098 | 1,082 | 1,095 | +15 | +1.4% | 29,600 |
| 2025/11/19 | 1,086 | 1,091 | 1,075 | 1,080 | +3 | +0.3% | 28,900 |
| 2025/11/18 | 1,092 | 1,102 | 1,077 | 1,077 | -19 | -1.7% | 33,500 |
| 2025/11/17 | 1,112 | 1,114 | 1,096 | 1,096 | +5 | +0.5% | 21,600 |
| 2025/11/14 | 1,095 | 1,098 | 1,090 | 1,091 | -9 | -0.8% | 16,200 |
| 2025/11/13 | 1,104 | 1,108 | 1,100 | 1,100 | +1 | +0.1% | 14,000 |
| 2025/11/12 | 1,091 | 1,104 | 1,081 | 1,099 | +12 | +1.1% | 23,000 |
| 2025/11/11 | 1,095 | 1,103 | 1,081 | 1,087 | -8 | -0.7% | 32,900 |
| 2025/11/10 | 1,087 | 1,095 | 1,086 | 1,095 | +14 | +1.3% | 22,000 |
| 2025/11/07 | 1,087 | 1,087 | 1,076 | 1,081 | ±0 | ±0% | 16,000 |
| 2025/11/06 | 1,080 | 1,087 | 1,072 | 1,081 | +3 | +0.3% | 19,000 |
| 2025/11/05 | 1,092 | 1,092 | 1,062 | 1,078 | -14 | -1.3% | 53,300 |
| 2025/11/04 | 1,103 | 1,105 | 1,092 | 1,092 | -16 | -1.4% | 28,000 |
| 2025/10/31 | 1,099 | 1,114 | 1,095 | 1,108 | +9 | +0.8% | 34,000 |
| 2025/10/30 | 1,091 | 1,107 | 1,081 | 1,099 | +19 | +1.8% | 70,300 |
| 2025/10/29 | 1,126 | 1,135 | 1,076 | 1,080 | -54 | -4.8% | 104,900 |
| 2025/10/28 | 1,153 | 1,156 | 1,123 | 1,134 | -19 | -1.6% | 51,800 |
| 2025/10/27 | 1,140 | 1,153 | 1,138 | 1,153 | +11 | +1% | 36,500 |
| 2025/10/24 | 1,150 | 1,155 | 1,140 | 1,142 | -1 | -0.1% | 32,900 |
| 2025/10/23 | 1,131 | 1,148 | 1,131 | 1,143 | +6 | +0.5% | 37,500 |
| 2025/10/22 | 1,120 | 1,137 | 1,120 | 1,137 | +15 | +1.3% | 44,400 |
| 2025/10/21 | 1,128 | 1,134 | 1,117 | 1,122 | -8 | -0.7% | 38,400 |
| 2025/10/20 | 1,132 | 1,136 | 1,112 | 1,130 | +14 | +1.3% | 42,900 |
| 2025/10/17 | 1,112 | 1,137 | 1,112 | 1,116 | -1 | -0.1% | 46,400 |
| 2025/10/16 | 1,102 | 1,118 | 1,100 | 1,117 | +21 | +1.9% | 47,300 |
| 2025/10/15 | 1,090 | 1,096 | 1,087 | 1,096 | +15 | +1.4% | 20,900 |
| 2025/10/14 | 1,080 | 1,089 | 1,065 | 1,081 | -9 | -0.8% | 34,200 |
| 2025/10/10 | 1,112 | 1,118 | 1,090 | 1,090 | -22 | -2% | 47,200 |
| 2025/10/09 | 1,107 | 1,112 | 1,102 | 1,112 | +12 | +1.1% | 37,400 |
| 2025/10/08 | 1,099 | 1,106 | 1,097 | 1,100 | ±0 | ±0% | 45,800 |
| 2025/10/07 | 1,101 | 1,107 | 1,095 | 1,100 | -4 | -0.4% | 16,600 |
| 2025/10/06 | 1,114 | 1,119 | 1,093 | 1,104 | +11 | +1% | 28,300 |
| 2025/10/03 | 1,084 | 1,096 | 1,084 | 1,093 | +9 | +0.8% | 18,100 |
| 2025/10/02 | 1,086 | 1,098 | 1,084 | 1,084 | +7 | +0.6% | 32,300 |
| 2025/10/01 | 1,096 | 1,096 | 1,075 | 1,077 | -23 | -2.1% | 51,400 |
| 2025/09/30 | 1,117 | 1,117 | 1,086 | 1,100 | -17 | -1.5% | 33,700 |
| 2025/09/29 | 1,125 | 1,125 | 1,117 | 1,117 | -26 | -2.3% | 31,500 |
| 2025/09/26 | 1,140 | 1,149 | 1,138 | 1,143 | +2 | +0.2% | 30,800 |
| 2025/09/25 | 1,141 | 1,148 | 1,140 | 1,141 | +3 | +0.3% | 34,000 |
| 2025/09/24 | 1,135 | 1,143 | 1,131 | 1,138 | +3 | +0.3% | 36,700 |
| 2025/09/22 | 1,151 | 1,160 | 1,132 | 1,135 | -10 | -0.9% | 64,300 |
| 2025/09/19 | 1,140 | 1,149 | 1,138 | 1,145 | +5 | +0.4% | 22,700 |
| 2025/09/18 | 1,140 | 1,143 | 1,133 | 1,140 | +4 | +0.4% | 24,200 |
101～
150
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
