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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 206,600 |
| 2017/12/13 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,210,400 |
| 2017/12/12 | 27 | 28 | 26 | 26 | -2 | -7.1% | 821,600 |
| 2017/12/11 | 27 | 28 | 26 | 28 | +1 | +3.7% | 903,700 |
| 2017/12/08 | 28 | 28 | 26 | 27 | ±0 | ±0% | 1,314,600 |
| 2017/12/07 | 27 | 28 | 27 | 27 | ±0 | ±0% | 498,200 |
| 2017/12/06 | 28 | 28 | 27 | 27 | ±0 | ±0% | 197,500 |
| 2017/12/05 | 28 | 28 | 27 | 27 | -1 | -3.6% | 204,900 |
| 2017/12/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 214,600 |
| 2017/12/01 | 27 | 28 | 27 | 28 | ±0 | ±0% | 287,400 |
| 2017/11/30 | 27 | 28 | 27 | 28 | +1 | +3.7% | 632,500 |
| 2017/11/29 | 27 | 27 | 26 | 27 | +1 | +3.8% | 107,200 |
| 2017/11/28 | 26 | 27 | 26 | 26 | -1 | -3.7% | 227,600 |
| 2017/11/27 | 27 | 27 | 26 | 27 | ±0 | ±0% | 369,800 |
| 2017/11/24 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,335,200 |
| 2017/11/22 | 28 | 28 | 26 | 26 | -2 | -7.1% | 565,500 |
| 2017/11/21 | 27 | 28 | 26 | 28 | +1 | +3.7% | 969,100 |
| 2017/11/20 | 27 | 28 | 26 | 27 | ±0 | ±0% | 938,400 |
| 2017/11/17 | 27 | 28 | 26 | 27 | +1 | +3.8% | 801,700 |
| 2017/11/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,550,500 |
| 2017/11/15 | 27 | 28 | 26 | 26 | -1 | -3.7% | 2,630,400 |
| 2017/11/14 | 28 | 28 | 27 | 27 | -1 | -3.6% | 2,181,100 |
| 2017/11/13 | 29 | 30 | 28 | 28 | -1 | -3.4% | 1,813,000 |
| 2017/11/10 | 27 | 29 | 27 | 29 | -5 | -14.7% | 7,968,900 |
| 2017/11/09 | 33 | 34 | 32 | 34 | +1 | +3% | 1,735,300 |
| 2017/11/08 | 33 | 33 | 32 | 33 | ±0 | ±0% | 377,500 |
| 2017/11/07 | 32 | 33 | 32 | 33 | ±0 | ±0% | 470,400 |
| 2017/11/06 | 32 | 33 | 31 | 33 | +1 | +3.1% | 626,700 |
| 2017/11/02 | 32 | 33 | 32 | 32 | ±0 | ±0% | 764,800 |
| 2017/11/01 | 32 | 33 | 32 | 32 | -1 | -3% | 666,600 |
| 2017/10/31 | 32 | 33 | 32 | 33 | ±0 | ±0% | 429,000 |
| 2017/10/30 | 32 | 33 | 31 | 33 | +1 | +3.1% | 480,700 |
| 2017/10/27 | 32 | 33 | 31 | 32 | ±0 | ±0% | 1,600,800 |
| 2017/10/26 | 33 | 33 | 32 | 32 | -1 | -3% | 441,400 |
| 2017/10/25 | 32 | 33 | 32 | 33 | +1 | +3.1% | 860,000 |
| 2017/10/24 | 31 | 32 | 31 | 32 | ±0 | ±0% | 278,000 |
| 2017/10/23 | 31 | 32 | 30 | 32 | +1 | +3.2% | 1,436,600 |
| 2017/10/20 | 31 | 31 | 30 | 31 | ±0 | ±0% | 525,900 |
| 2017/10/19 | 30 | 31 | 30 | 31 | +1 | +3.3% | 607,000 |
| 2017/10/18 | 32 | 32 | 30 | 30 | -1 | -3.2% | 2,654,600 |
| 2017/10/17 | 31 | 32 | 31 | 31 | ±0 | ±0% | 128,400 |
| 2017/10/16 | 32 | 32 | 31 | 31 | ±0 | ±0% | 144,400 |
| 2017/10/13 | 31 | 32 | 31 | 31 | ±0 | ±0% | 154,600 |
| 2017/10/12 | 32 | 32 | 31 | 31 | -1 | -3.1% | 322,600 |
| 2017/10/11 | 31 | 32 | 31 | 32 | +1 | +3.2% | 150,000 |
| 2017/10/10 | 32 | 32 | 31 | 31 | ±0 | ±0% | 99,700 |
| 2017/10/06 | 31 | 32 | 31 | 31 | ±0 | ±0% | 194,700 |
| 2017/10/05 | 32 | 32 | 31 | 31 | ±0 | ±0% | 60,200 |
| 2017/10/04 | 32 | 32 | 31 | 31 | ±0 | ±0% | 178,400 |
| 2017/10/03 | 32 | 32 | 31 | 31 | -1 | -3.1% | 463,100 |
1801～
1850
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 | 121,100円 | +6.7% | +6.2% | 3.54% | 10.89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 | 64,600円 | +3.0% | +12.7% | 4.33% | - | 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
