ＪＸ金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,588 | 1,683 | 1,576 | 1,640 | +46.5 | +2.9% | 46,751,700 |
| 2025/09/11 | 1,541 | 1,629.5 | 1,525.5 | 1,593.5 | +122.5 | +8.3% | 55,873,100 |
| 2025/09/10 | 1,490 | 1,526 | 1,463 | 1,471 | -27 | -1.8% | 36,219,400 |
| 2025/09/09 | 1,600 | 1,601 | 1,495 | 1,498 | -72 | -4.6% | 45,821,800 |
| 2025/09/08 | 1,522.5 | 1,574.5 | 1,520 | 1,570 | +95.5 | +6.5% | 32,088,200 |
| 2025/09/05 | 1,508.5 | 1,544.5 | 1,433 | 1,474.5 | +6 | +0.4% | 39,810,400 |
| 2025/09/04 | 1,444.5 | 1,518 | 1,441.5 | 1,468.5 | +33 | +2.3% | 39,719,000 |
| 2025/09/03 | 1,406 | 1,481 | 1,390 | 1,435.5 | +21.5 | +1.5% | 35,870,400 |
| 2025/09/02 | 1,400 | 1,434 | 1,391 | 1,414 | +26.5 | +1.9% | 22,164,300 |
| 2025/09/01 | 1,367 | 1,401.5 | 1,357.5 | 1,387.5 | +23.5 | +1.7% | 17,414,400 |
| 2025/08/29 | 1,358 | 1,377 | 1,340.5 | 1,364 | -4.5 | -0.3% | 19,111,000 |
| 2025/08/28 | 1,300 | 1,374 | 1,288 | 1,368.5 | +55.5 | +4.2% | 24,421,800 |
| 2025/08/27 | 1,257.5 | 1,317 | 1,225 | 1,313 | +69 | +5.5% | 22,369,900 |
| 2025/08/26 | 1,259.5 | 1,269 | 1,231 | 1,244 | -25.5 | -2% | 30,837,600 |
| 2025/08/25 | 1,245 | 1,283.5 | 1,244 | 1,269.5 | +61 | +5% | 18,663,800 |
| 2025/08/22 | 1,175 | 1,219 | 1,167 | 1,208.5 | +70.5 | +6.2% | 22,603,100 |
| 2025/08/21 | 1,095 | 1,169.5 | 1,095 | 1,138 | +45 | +4.1% | 14,325,900 |
| 2025/08/20 | 1,127 | 1,134 | 1,076.5 | 1,093 | -37.5 | -3.3% | 12,530,600 |
| 2025/08/19 | 1,100 | 1,156.5 | 1,098 | 1,130.5 | +14.5 | +1.3% | 15,486,500 |
| 2025/08/18 | 1,109.5 | 1,139 | 1,101 | 1,116 | +32 | +3% | 16,514,600 |
| 2025/08/15 | 1,008 | 1,120 | 1,004.5 | 1,084 | +76 | +7.5% | 30,374,400 |
| 2025/08/14 | 1,005 | 1,040 | 998.3 | 1,008 | +3 | +0.3% | 15,800,200 |
| 2025/08/13 | 1,000 | 1,005 | 990.2 | 1,005 | +9 | +0.9% | 13,533,600 |
| 2025/08/12 | 995 | 999.9 | 985.3 | 996 | -0.1 | ±0% | 11,874,000 |
| 2025/08/08 | 980 | 1,000 | 979.4 | 996.1 | +14.1 | +1.4% | 18,475,000 |
| 2025/08/07 | 962.8 | 984 | 962.1 | 982 | +7 | +0.7% | 16,432,900 |
| 2025/08/06 | 957.1 | 987.3 | 950 | 975 | +90 | +10.2% | 53,586,500 |
| 2025/08/05 | 876.4 | 889.8 | 875.3 | 885 | +15.4 | +1.8% | 7,039,800 |
| 2025/08/04 | 867 | 875.5 | 864.5 | 869.6 | -15 | -1.7% | 4,466,600 |
| 2025/08/01 | 886 | 895 | 881.5 | 884.6 | -8.1 | -0.9% | 6,361,300 |
| 2025/07/31 | 884.9 | 894 | 871.4 | 892.7 | +5.2 | +0.6% | 9,028,000 |
| 2025/07/30 | 864.5 | 887.9 | 858.3 | 887.5 | +24 | +2.8% | 6,675,300 |
| 2025/07/29 | 871 | 871 | 860.9 | 863.5 | -13.5 | -1.5% | 4,077,800 |
| 2025/07/28 | 880 | 884.7 | 869.6 | 877 | -9 | -1% | 4,628,800 |
| 2025/07/25 | 880 | 895 | 879.5 | 886 | +7.1 | +0.8% | 9,427,500 |
| 2025/07/24 | 861 | 879.4 | 856.1 | 878.9 | +16.6 | +1.9% | 9,601,000 |
| 2025/07/23 | 849.7 | 872.6 | 849.6 | 862.3 | +12.7 | +1.5% | 12,245,900 |
| 2025/07/22 | 843 | 850 | 840.3 | 849.6 | +13.7 | +1.6% | 4,514,800 |
| 2025/07/18 | 830 | 846.7 | 826.7 | 835.9 | +3.9 | +0.5% | 4,616,700 |
| 2025/07/17 | 835.2 | 836.5 | 824.2 | 832 | -13.2 | -1.6% | 4,326,600 |
| 2025/07/16 | 839 | 849.9 | 835 | 845.2 | +5.2 | +0.6% | 5,030,800 |
| 2025/07/15 | 839.9 | 843 | 834 | 840 | -2.3 | -0.3% | 4,068,400 |
| 2025/07/14 | 845 | 848.2 | 836 | 842.3 | -4.8 | -0.6% | 4,061,600 |
| 2025/07/11 | 840 | 850 | 835 | 847.1 | +5.2 | +0.6% | 9,464,300 |
| 2025/07/10 | 821.7 | 847 | 813.2 | 841.9 | +15.1 | +1.8% | 8,879,200 |
| 2025/07/09 | 845.1 | 847.9 | 826.8 | 826.8 | +2.9 | +0.4% | 7,972,500 |
| 2025/07/08 | 800.3 | 829.8 | 798.9 | 823.9 | +17.1 | +2.1% | 4,619,100 |
| 2025/07/07 | 814.2 | 818.7 | 805.4 | 806.8 | -12.1 | -1.5% | 3,202,500 |
| 2025/07/04 | 838 | 842.1 | 815.9 | 818.9 | -24.1 | -2.9% | 5,805,500 |
| 2025/07/03 | 825 | 844 | 823.3 | 843 | +28.8 | +3.5% | 13,604,700 |
1～
50
件表示中 / 122件
類似銘柄と比較する
現在ご覧いただいている「ＪＸ金属」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＸ金属 | 164,000円 | +6.3% | -3.2% | 1.10% | 21.72倍 | 2.47倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| フジクラ | 1,410,000円 | +1.7% | +7.8% | 1.06% | 37.77倍 | 9.55倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友電 | 418,100円 | -1.7% | -1.8% | 2.39% | 15.91倍 | 1.42倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| 住友鉱 | 433,100円 | -5.0% | +225.0% | 3.02% | 19.21倍 | 0.63倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 古河電 | 910,800円 | -0.2% | +7.1% | 1.32% | 17.83倍 | 1.88倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
