中外鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 66 | 67 | 65 | 66 | -1 | -1.5% | 1,237,100 |
| 2025/04/30 | 65 | 67 | 64 | 67 | +2 | +3.1% | 2,124,600 |
| 2025/04/28 | 66 | 66 | 63 | 65 | -1 | -1.5% | 1,584,200 |
| 2025/04/25 | 67 | 67 | 65 | 66 | ±0 | ±0% | 1,963,700 |
| 2025/04/24 | 66 | 73 | 64 | 66 | -2 | -2.9% | 5,210,900 |
| 2025/04/23 | 70 | 71 | 66 | 68 | -1 | -1.4% | 3,791,400 |
| 2025/04/22 | 61 | 71 | 61 | 69 | +8 | +13.1% | 6,977,200 |
| 2025/04/21 | 64 | 65 | 61 | 61 | -2 | -3.2% | 2,491,100 |
| 2025/04/18 | 64 | 64 | 62 | 63 | -1 | -1.6% | 1,418,500 |
| 2025/04/17 | 64 | 68 | 63 | 64 | ±0 | ±0% | 3,869,800 |
| 2025/04/16 | 64 | 65 | 62 | 64 | -1 | -1.5% | 3,843,000 |
| 2025/04/15 | 66 | 68 | 64 | 65 | ±0 | ±0% | 2,638,500 |
| 2025/04/14 | 65 | 70 | 64 | 65 | +1 | +1.6% | 3,402,000 |
| 2025/04/11 | 62 | 65 | 62 | 64 | ±0 | ±0% | 3,273,400 |
| 2025/04/10 | 63 | 66 | 60 | 64 | +6 | +10.3% | 6,840,600 |
| 2025/04/09 | 59 | 60 | 56 | 58 | -3 | -4.9% | 3,292,400 |
| 2025/04/08 | 60 | 63 | 60 | 61 | +6 | +10.9% | 2,672,500 |
| 2025/04/07 | 56 | 60 | 53 | 55 | -7 | -11.3% | 4,930,000 |
| 2025/04/04 | 60 | 62 | 58 | 62 | ±0 | ±0% | 6,831,000 |
| 2025/04/03 | 60 | 67 | 60 | 62 | -3 | -4.6% | 5,978,600 |
| 2025/04/02 | 70 | 70 | 65 | 65 | -5 | -7.1% | 4,628,300 |
| 2025/04/01 | 72 | 72 | 69 | 70 | -1 | -1.4% | 3,499,000 |
| 2025/03/31 | 72 | 73 | 69 | 71 | -3 | -4.1% | 3,557,700 |
| 2025/03/28 | 76 | 78 | 73 | 74 | -1 | -1.3% | 3,044,200 |
| 2025/03/27 | 76 | 79 | 73 | 75 | -2 | -2.6% | 3,293,400 |
| 2025/03/26 | 80 | 83 | 77 | 77 | -1 | -1.3% | 5,635,200 |
| 2025/03/25 | 72 | 78 | 71 | 78 | +7 | +9.9% | 4,248,700 |
| 2025/03/24 | 74 | 74 | 70 | 71 | -3 | -4.1% | 2,873,700 |
| 2025/03/21 | 68 | 76 | 67 | 74 | +6 | +8.8% | 5,718,100 |
| 2025/03/19 | 72 | 73 | 66 | 68 | -6 | -8.1% | 8,120,300 |
| 2025/03/18 | 76 | 76 | 72 | 74 | -2 | -2.6% | 4,344,000 |
| 2025/03/17 | 79 | 80 | 75 | 76 | -1 | -1.3% | 5,509,900 |
| 2025/03/14 | 74 | 81 | 73 | 77 | +5 | +6.9% | 7,699,400 |
| 2025/03/13 | 72 | 75 | 69 | 72 | +1 | +1.4% | 4,368,600 |
| 2025/03/12 | 68 | 74 | 66 | 71 | +3 | +4.4% | 5,293,200 |
| 2025/03/11 | 62 | 70 | 62 | 68 | +2 | +3% | 6,894,100 |
| 2025/03/10 | 70 | 70 | 65 | 66 | -2 | -2.9% | 4,481,100 |
| 2025/03/07 | 67 | 70 | 61 | 68 | -3 | -4.2% | 15,794,200 |
| 2025/03/06 | 81 | 82 | 68 | 71 | -7 | -9% | 11,574,400 |
| 2025/03/05 | 84 | 85 | 75 | 78 | -9 | -10.3% | 17,073,800 |
| 2025/03/04 | 78 | 88 | 74 | 87 | +9 | +11.5% | 19,171,300 |
| 2025/03/03 | 65 | 78 | 65 | 78 | +16 | +25.8% | 15,969,800 |
| 2025/02/28 | 61 | 65 | 58 | 62 | -1 | -1.6% | 6,712,000 |
| 2025/02/27 | 69 | 72 | 62 | 63 | -6 | -8.7% | 8,410,000 |
| 2025/02/26 | 66 | 73 | 61 | 69 | +5 | +7.8% | 20,459,100 |
| 2025/02/25 | 50 | 64 | 49 | 64 | +14 | +28% | 12,866,500 |
| 2025/02/21 | 51 | 52 | 49 | 50 | -1 | -2% | 2,569,600 |
| 2025/02/20 | 52 | 52 | 48 | 51 | ±0 | ±0% | 4,933,500 |
| 2025/02/19 | 49 | 54 | 48 | 51 | +3 | +6.3% | 7,593,400 |
| 2025/02/18 | 48 | 49 | 47 | 48 | -1 | -2% | 3,983,500 |
1～
50
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「中外鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 中外鉱 | 6,800円 | +33.6% | +294.4% | 1.47% | 16.75倍 | 2.47倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| ＣＫサンエツ | 364,000円 | +9.5% | +21.4% | 2.47% | 6.72倍 | 0.61倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 118,800円 | +6.7% | +6.2% | 3.61% | 10.68倍 | 0.47倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 65,500円 | +3.0% | +12.7% | 4.27% | - | 0.31倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| 日精鉱 | 507,000円 | +61.7% | +384.4% | 3.94% | 5.28倍 | 1.21倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
