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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 27 | 27 | 26 | 26 | ±0 | ±0% | 239,100 |
| 2018/02/28 | 27 | 27 | 26 | 26 | -1 | -3.7% | 92,000 |
| 2018/02/27 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,445,900 |
| 2018/02/26 | 27 | 27 | 26 | 26 | ±0 | ±0% | 287,500 |
| 2018/02/23 | 26 | 27 | 26 | 26 | -1 | -3.7% | 132,000 |
| 2018/02/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 69,900 |
| 2018/02/21 | 26 | 27 | 26 | 27 | +1 | +3.8% | 90,000 |
| 2018/02/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 310,000 |
| 2018/02/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 793,700 |
| 2018/02/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 463,900 |
| 2018/02/15 | 26 | 27 | 26 | 26 | ±0 | ±0% | 180,100 |
| 2018/02/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 403,700 |
| 2018/02/13 | 26 | 27 | 25 | 26 | -1 | -3.7% | 556,800 |
| 2018/02/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 1,229,700 |
| 2018/02/08 | 27 | 27 | 26 | 26 | -1 | -3.7% | 258,300 |
| 2018/02/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 416,400 |
| 2018/02/06 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,071,700 |
| 2018/02/05 | 27 | 28 | 27 | 27 | ±0 | ±0% | 363,800 |
| 2018/02/02 | 28 | 28 | 27 | 27 | ±0 | ±0% | 199,500 |
| 2018/02/01 | 28 | 28 | 27 | 27 | ±0 | ±0% | 114,300 |
| 2018/01/31 | 28 | 28 | 27 | 27 | -1 | -3.6% | 68,500 |
| 2018/01/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 207,800 |
| 2018/01/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 924,800 |
| 2018/01/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 217,000 |
| 2018/01/25 | 29 | 29 | 28 | 28 | ±0 | ±0% | 196,300 |
| 2018/01/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 316,100 |
| 2018/01/23 | 28 | 29 | 28 | 28 | -1 | -3.4% | 554,100 |
| 2018/01/22 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,723,700 |
| 2018/01/19 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,824,400 |
| 2018/01/18 | 28 | 29 | 27 | 28 | +1 | +3.7% | 696,200 |
| 2018/01/17 | 28 | 28 | 27 | 27 | -1 | -3.6% | 568,100 |
| 2018/01/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 857,800 |
| 2018/01/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,183,300 |
| 2018/01/12 | 28 | 28 | 27 | 28 | ±0 | ±0% | 579,200 |
| 2018/01/11 | 28 | 28 | 27 | 28 | ±0 | ±0% | 147,800 |
| 2018/01/10 | 28 | 28 | 27 | 28 | ±0 | ±0% | 351,300 |
| 2018/01/09 | 26 | 28 | 26 | 28 | +2 | +7.7% | 2,096,500 |
| 2018/01/05 | 26 | 27 | 26 | 26 | ±0 | ±0% | 500,000 |
| 2018/01/04 | 26 | 27 | 26 | 26 | ±0 | ±0% | 560,700 |
| 2017/12/29 | 26 | 27 | 26 | 26 | ±0 | ±0% | 183,900 |
| 2017/12/28 | 26 | 27 | 26 | 26 | ±0 | ±0% | 140,900 |
| 2017/12/27 | 27 | 27 | 26 | 26 | ±0 | ±0% | 205,200 |
| 2017/12/26 | 27 | 27 | 26 | 26 | ±0 | ±0% | 766,600 |
| 2017/12/25 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,524,400 |
| 2017/12/22 | 26 | 27 | 26 | 26 | ±0 | ±0% | 655,500 |
| 2017/12/21 | 26 | 27 | 26 | 26 | ±0 | ±0% | 344,600 |
| 2017/12/20 | 27 | 27 | 26 | 26 | ±0 | ±0% | 319,900 |
| 2017/12/19 | 27 | 27 | 26 | 26 | -1 | -3.7% | 260,600 |
| 2017/12/18 | 27 | 28 | 26 | 27 | ±0 | ±0% | 750,800 |
| 2017/12/15 | 27 | 28 | 27 | 27 | ±0 | ±0% | 381,600 |
1751～
1800
件表示中 / 3692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 | 7,200円 | +33.6% | +294.4% | 1.39% | 17.74倍 | 2.62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 | 369,000円 | +9.5% | +21.4% | 2.44% | 6.80倍 | 0.63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 | 121,500円 | +6.7% | +6.2% | 3.53% | 10.93倍 | 0.48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 | 64,800円 | +3.0% | +12.7% | 4.32% | - | 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 | 509,000円 | +61.7% | +384.4% | 3.93% | 5.30倍 | 1.22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
