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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 279,100 |
| 2017/07/20 | 30 | 31 | 30 | 30 | ±0 | ±0% | 283,800 |
| 2017/07/19 | 31 | 31 | 30 | 30 | -1 | -3.2% | 397,800 |
| 2017/07/18 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,458,900 |
| 2017/07/14 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,851,700 |
| 2017/07/13 | 30 | 31 | 30 | 30 | ±0 | ±0% | 576,300 |
| 2017/07/12 | 30 | 31 | 30 | 30 | -1 | -3.2% | 284,400 |
| 2017/07/11 | 31 | 31 | 29 | 31 | ±0 | ±0% | 1,538,100 |
| 2017/07/10 | 29 | 31 | 29 | 31 | +2 | +6.9% | 1,913,600 |
| 2017/07/07 | 29 | 30 | 29 | 29 | -1 | -3.3% | 231,300 |
| 2017/07/06 | 29 | 30 | 29 | 30 | ±0 | ±0% | 166,000 |
| 2017/07/05 | 29 | 30 | 29 | 30 | +1 | +3.4% | 140,600 |
| 2017/07/04 | 29 | 30 | 29 | 29 | ±0 | ±0% | 388,200 |
| 2017/07/03 | 29 | 30 | 28 | 29 | ±0 | ±0% | 475,400 |
| 2017/06/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 354,900 |
| 2017/06/29 | 29 | 29 | 28 | 29 | ±0 | ±0% | 138,600 |
| 2017/06/28 | 29 | 29 | 28 | 29 | ±0 | ±0% | 575,500 |
| 2017/06/27 | 29 | 29 | 28 | 29 | +1 | +3.6% | 192,600 |
| 2017/06/26 | 29 | 29 | 28 | 28 | -1 | -3.4% | 215,300 |
| 2017/06/23 | 29 | 29 | 28 | 29 | ±0 | ±0% | 560,600 |
| 2017/06/22 | 30 | 30 | 29 | 29 | -1 | -3.3% | 198,200 |
| 2017/06/21 | 29 | 30 | 29 | 30 | ±0 | ±0% | 359,600 |
| 2017/06/20 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,048,000 |
| 2017/06/19 | 28 | 29 | 27 | 29 | +1 | +3.6% | 739,300 |
| 2017/06/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 113,600 |
| 2017/06/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 588,600 |
| 2017/06/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 119,100 |
| 2017/06/13 | 28 | 28 | 27 | 28 | +1 | +3.7% | 420,800 |
| 2017/06/12 | 27 | 28 | 27 | 27 | ±0 | ±0% | 244,100 |
| 2017/06/09 | 27 | 28 | 27 | 27 | -1 | -3.6% | 243,600 |
| 2017/06/08 | 27 | 28 | 27 | 28 | +1 | +3.7% | 178,700 |
| 2017/06/07 | 28 | 28 | 27 | 27 | ±0 | ±0% | 96,000 |
| 2017/06/06 | 27 | 28 | 27 | 27 | -1 | -3.6% | 99,900 |
| 2017/06/05 | 28 | 29 | 27 | 28 | ±0 | ±0% | 234,500 |
| 2017/06/02 | 28 | 29 | 28 | 28 | ±0 | ±0% | 172,800 |
| 2017/06/01 | 28 | 29 | 28 | 28 | ±0 | ±0% | 218,900 |
| 2017/05/31 | 28 | 29 | 27 | 28 | -1 | -3.4% | 211,600 |
| 2017/05/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 208,500 |
| 2017/05/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 540,100 |
| 2017/05/26 | 28 | 29 | 27 | 28 | ±0 | ±0% | 295,500 |
| 2017/05/25 | 28 | 28 | 27 | 28 | +1 | +3.7% | 257,600 |
| 2017/05/24 | 27 | 28 | 27 | 27 | ±0 | ±0% | 232,400 |
| 2017/05/23 | 27 | 28 | 27 | 27 | ±0 | ±0% | 112,500 |
| 2017/05/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 584,100 |
| 2017/05/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 71,600 |
| 2017/05/18 | 29 | 29 | 28 | 28 | -1 | -3.4% | 149,700 |
| 2017/05/17 | 29 | 29 | 28 | 29 | ±0 | ±0% | 389,900 |
| 2017/05/16 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,002,200 |
| 2017/05/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 938,400 |
| 2017/05/12 | 28 | 28 | 27 | 28 | ±0 | ±0% | 368,700 |
1901～
1950
件表示中 / 3693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 | 7,000円 | +33.6% | +294.4% | 1.43% | 17.24倍 | 2.55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% | 6.81倍 | 0.62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 | 122,000円 | +6.7% | +6.2% | 3.51% | 10.97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 | 65,000円 | +3.0% | +12.7% | 4.31% | - | 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 | 511,000円 | +61.7% | +384.4% | 3.91% | 5.32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
