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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,735 | 3,930 | 3,657 | 3,797 | +457 | +13.7% | 37,341,100 |
| 2026/07/30 | 3,282 | 3,418 | 3,218 | 3,340 | +9 | +0.3% | 23,110,500 |
| 2026/07/29 | 3,490 | 3,607 | 3,242 | 3,331 | -99 | -2.9% | 26,399,400 |
| 2026/07/28 | 3,529 | 3,554 | 3,404 | 3,430 | -358 | -9.5% | 18,262,700 |
| 2026/07/27 | 3,801 | 3,804 | 3,658 | 3,788 | +18 | +0.5% | 15,210,100 |
| 2026/07/24 | 3,876 | 3,934 | 3,707 | 3,770 | -176 | -4.5% | 16,923,900 |
| 2026/07/23 | 3,908 | 3,987 | 3,793 | 3,946 | +175 | +4.6% | 21,195,100 |
| 2026/07/22 | 3,800 | 3,940 | 3,740 | 3,771 | +106 | +2.9% | 22,645,800 |
| 2026/07/21 | 3,559 | 3,681 | 3,470 | 3,665 | +107 | +3% | 20,308,300 |
| 2026/07/17 | 3,660 | 3,661 | 3,361 | 3,558 | -294 | -7.6% | 28,586,200 |
| 2026/07/16 | 3,981 | 3,982 | 3,808 | 3,852 | -282 | -6.8% | 17,857,300 |
| 2026/07/15 | 4,000 | 4,148 | 3,975 | 4,134 | +237 | +6.1% | 19,408,900 |
| 2026/07/14 | 3,800 | 3,897 | 3,698 | 3,897 | +61 | +1.6% | 20,924,900 |
| 2026/07/13 | 3,892 | 4,000 | 3,751 | 3,836 | -126 | -3.2% | 22,211,600 |
| 2026/07/10 | 4,000 | 4,024 | 3,882 | 3,962 | +92 | +2.4% | 24,382,900 |
| 2026/07/09 | 3,836 | 3,910 | 3,787 | 3,870 | +189 | +5.1% | 22,213,500 |
| 2026/07/08 | 3,715 | 3,884 | 3,681 | 3,681 | -174 | -4.5% | 24,314,100 |
| 2026/07/07 | 4,048 | 4,169 | 3,810 | 3,855 | -167 | -4.2% | 25,241,200 |
| 2026/07/06 | 4,095 | 4,119 | 3,937 | 4,022 | -63 | -1.5% | 17,690,600 |
| 2026/07/03 | 3,946 | 4,109 | 3,886 | 4,085 | +37 | +0.9% | 22,912,400 |
| 2026/07/02 | 4,041 | 4,179 | 3,941 | 4,048 | -171 | -4.1% | 26,667,500 |
| 2026/07/01 | 4,499 | 4,518 | 4,183 | 4,219 | -179 | -4.1% | 25,108,500 |
| 2026/06/30 | 4,492 | 4,525 | 4,345 | 4,398 | -72 | -1.6% | 24,485,400 |
| 2026/06/29 | 4,594 | 4,596 | 4,180 | 4,470 | -83 | -1.8% | 29,253,200 |
| 2026/06/26 | 4,768 | 4,866 | 4,481 | 4,553 | -334 | -6.8% | 35,105,500 |
| 2026/06/25 | 4,899 | 4,980 | 4,714 | 4,887 | +254 | +5.5% | 42,260,300 |
| 2026/06/24 | 4,734 | 4,880 | 4,522 | 4,633 | -100 | -2.1% | 34,409,400 |
| 2026/06/23 | 5,351 | 5,414 | 4,702 | 4,733 | -602 | -11.3% | 59,290,000 |
| 2026/06/22 | 4,981 | 5,389 | 4,938 | 5,335 | +588 | +12.4% | 62,336,000 |
| 2026/06/19 | 4,580 | 4,779 | 4,502 | 4,747 | +377 | +8.6% | 56,189,200 |
| 2026/06/18 | 4,436 | 4,512 | 4,264 | 4,370 | +4 | +0.1% | 30,120,500 |
| 2026/06/17 | 4,470 | 4,545 | 4,280 | 4,366 | -100 | -2.2% | 44,540,800 |
| 2026/06/16 | 4,200 | 4,466 | 4,135 | 4,466 | +700 | +18.6% | 32,615,200 |
| 2026/06/15 | 3,793 | 3,842 | 3,735 | 3,766 | +209 | +5.9% | 14,372,000 |
| 2026/06/12 | 3,470 | 3,620 | 3,373 | 3,557 | +216 | +6.5% | 21,633,500 |
| 2026/06/11 | 3,280 | 3,425 | 3,238 | 3,341 | -51 | -1.5% | 18,552,000 |
| 2026/06/10 | 3,500 | 3,554 | 3,341 | 3,392 | -163 | -4.6% | 14,610,300 |
| 2026/06/09 | 3,672 | 3,697 | 3,523 | 3,555 | +23 | +0.7% | 14,822,100 |
| 2026/06/08 | 3,480 | 3,627 | 3,435 | 3,532 | -228 | -6.1% | 17,137,000 |
| 2026/06/05 | 3,848 | 3,921 | 3,757 | 3,760 | -162 | -4.1% | 13,686,100 |
| 2026/06/04 | 3,864 | 4,004 | 3,836 | 3,922 | +53 | +1.4% | 15,821,700 |
| 2026/06/03 | 3,750 | 3,933 | 3,690 | 3,869 | +240 | +6.6% | 19,376,300 |
| 2026/06/02 | 3,851 | 3,874 | 3,533 | 3,629 | -193 | -5% | 20,331,800 |
| 2026/06/01 | 3,882 | 3,957 | 3,801 | 3,822 | -107 | -2.7% | 13,202,300 |
| 2026/05/29 | 3,880 | 3,929 | 3,746 | 3,929 | +29 | +0.7% | 26,772,900 |
| 2026/05/28 | 3,952 | 3,994 | 3,783 | 3,900 | -122 | -3% | 16,866,900 |
| 2026/05/27 | 4,305 | 4,330 | 4,022 | 4,022 | -173 | -4.1% | 17,625,600 |
| 2026/05/26 | 4,300 | 4,330 | 4,089 | 4,195 | -66 | -1.5% | 17,009,700 |
| 2026/05/25 | 4,235 | 4,398 | 4,187 | 4,261 | +267 | +6.7% | 23,319,500 |
| 2026/05/22 | 3,998 | 4,101 | 3,978 | 3,994 | +66 | +1.7% | 17,255,700 |
51～
100
件表示中 / 385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 | 311,400円 | +15.9% | +30.7% | 0.64% | 19.74倍 | 3.83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 | 450,300円 | +48.4% | +127.1% | 0.84% | 22.88倍 | 13.31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 | 212,100円 | +5.7% | +6.7% | 1.84% | 19.46倍 | 2.41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 | 878,300円 | +18.6% | +26.7% | 2.36% | 10.92倍 | 1.14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 | 336,600円 | +17.0% | +88.5% | 0.65% | 22.55倍 | 5.68倍 |
|
電線御三家の一角。世界有数の光ファイバーや電装など事業多角化。構造改革で収益改善中 |
市場注目の銘柄
チャート関連のコラム
