日本精鉱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 5,100 | 5,100 | 5,060 | 5,070 | -50 | -1% | 2,600 |
| 2025/06/30 | 5,160 | 5,160 | 5,080 | 5,120 | -10 | -0.2% | 2,000 |
| 2025/06/27 | 5,140 | 5,140 | 5,070 | 5,130 | +30 | +0.6% | 2,800 |
| 2025/06/26 | 5,160 | 5,200 | 5,040 | 5,100 | -60 | -1.2% | 6,000 |
| 2025/06/25 | 5,130 | 5,180 | 5,030 | 5,160 | +30 | +0.6% | 4,900 |
| 2025/06/24 | 5,150 | 5,250 | 5,120 | 5,130 | -20 | -0.4% | 6,500 |
| 2025/06/23 | 5,150 | 5,150 | 4,995 | 5,150 | -10 | -0.2% | 10,300 |
| 2025/06/20 | 5,050 | 5,190 | 4,970 | 5,160 | +80 | +1.6% | 7,000 |
| 2025/06/19 | 5,030 | 5,250 | 5,030 | 5,080 | +50 | +1% | 10,400 |
| 2025/06/18 | 5,030 | 5,030 | 4,905 | 5,030 | -10 | -0.2% | 8,200 |
| 2025/06/17 | 4,840 | 5,040 | 4,840 | 5,040 | +200 | +4.1% | 12,700 |
| 2025/06/16 | 4,885 | 4,895 | 4,825 | 4,840 | -45 | -0.9% | 6,200 |
| 2025/06/13 | 5,010 | 5,010 | 4,845 | 4,885 | -125 | -2.5% | 9,700 |
| 2025/06/12 | 4,845 | 5,020 | 4,840 | 5,010 | +125 | +2.6% | 6,100 |
| 2025/06/11 | 4,870 | 4,930 | 4,870 | 4,885 | -35 | -0.7% | 2,500 |
| 2025/06/10 | 4,945 | 5,010 | 4,920 | 4,920 | -60 | -1.2% | 2,800 |
| 2025/06/09 | 4,995 | 5,020 | 4,940 | 4,980 | -20 | -0.4% | 5,800 |
| 2025/06/06 | 5,020 | 5,080 | 5,000 | 5,000 | -60 | -1.2% | 3,300 |
| 2025/06/05 | 5,010 | 5,060 | 4,965 | 5,060 | +50 | +1% | 6,600 |
| 2025/06/04 | 5,050 | 5,120 | 4,900 | 5,010 | -30 | -0.6% | 10,700 |
| 2025/06/03 | 4,890 | 5,050 | 4,795 | 5,040 | +190 | +3.9% | 13,400 |
| 2025/06/02 | 4,935 | 4,935 | 4,795 | 4,850 | -15 | -0.3% | 2,800 |
| 2025/05/30 | 4,790 | 4,905 | 4,770 | 4,865 | +15 | +0.3% | 6,300 |
| 2025/05/29 | 4,800 | 4,905 | 4,780 | 4,850 | +120 | +2.5% | 19,000 |
| 2025/05/28 | 4,840 | 4,850 | 4,730 | 4,730 | -90 | -1.9% | 5,000 |
| 2025/05/27 | 4,630 | 4,825 | 4,630 | 4,820 | +190 | +4.1% | 15,700 |
| 2025/05/26 | 4,675 | 4,705 | 4,605 | 4,630 | -25 | -0.5% | 7,200 |
| 2025/05/23 | 4,700 | 4,700 | 4,625 | 4,655 | -25 | -0.5% | 4,100 |
| 2025/05/22 | 4,670 | 4,720 | 4,605 | 4,680 | +10 | +0.2% | 3,200 |
| 2025/05/21 | 4,710 | 4,725 | 4,595 | 4,670 | +30 | +0.6% | 7,500 |
| 2025/05/20 | 4,620 | 4,740 | 4,595 | 4,640 | +70 | +1.5% | 10,400 |
| 2025/05/19 | 4,550 | 4,680 | 4,540 | 4,570 | +10 | +0.2% | 12,700 |
| 2025/05/16 | 4,555 | 4,635 | 4,505 | 4,560 | -65 | -1.4% | 8,100 |
| 2025/05/15 | 4,480 | 4,635 | 4,400 | 4,625 | +145 | +3.2% | 14,300 |
| 2025/05/14 | 4,620 | 4,620 | 4,205 | 4,480 | -160 | -3.4% | 70,700 |
| 2025/05/13 | 4,925 | 4,925 | 4,460 | 4,640 | -255 | -5.2% | 50,900 |
| 2025/05/12 | 4,880 | 4,960 | 4,870 | 4,895 | +25 | +0.5% | 4,600 |
| 2025/05/09 | 4,880 | 4,975 | 4,850 | 4,870 | +35 | +0.7% | 2,900 |
| 2025/05/08 | 5,110 | 5,110 | 4,810 | 4,835 | -275 | -5.4% | 10,700 |
| 2025/05/07 | 5,100 | 5,180 | 5,030 | 5,110 | +20 | +0.4% | 7,200 |
| 2025/05/02 | 5,140 | 5,250 | 5,020 | 5,090 | -60 | -1.2% | 4,400 |
| 2025/05/01 | 5,190 | 5,210 | 5,090 | 5,150 | -140 | -2.6% | 4,300 |
| 2025/04/30 | 5,230 | 5,330 | 5,180 | 5,290 | +160 | +3.1% | 6,400 |
| 2025/04/28 | 5,290 | 5,300 | 5,120 | 5,130 | -60 | -1.2% | 6,000 |
| 2025/04/25 | 5,170 | 5,400 | 5,080 | 5,190 | +20 | +0.4% | 17,600 |
| 2025/04/24 | 5,220 | 5,230 | 5,130 | 5,170 | -60 | -1.1% | 8,500 |
| 2025/04/23 | 5,250 | 5,310 | 5,230 | 5,230 | +40 | +0.8% | 5,300 |
| 2025/04/22 | 5,280 | 5,300 | 5,110 | 5,190 | -60 | -1.1% | 6,500 |
| 2025/04/21 | 5,140 | 5,370 | 5,050 | 5,250 | +190 | +3.8% | 17,800 |
| 2025/04/18 | 4,990 | 5,240 | 4,990 | 5,060 | +80 | +1.6% | 9,600 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「日精鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 日精鉱 | 507,000円 | +38.6% | -6.8% | 4.73% | 5.51倍 | 1.05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 |
| アーレスティ | 76,400円 | -1.1% | +1.8% | 4.19% | 8.24倍 | 0.36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 |
| 中外鉱 | 4,800円 | - | - | - | - | 1.73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 |
| オーナンバ | 95,700円 | +2.7% | +3.1% | 4.28% | 7.07倍 | 0.45倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| カナレ電気 | 154,300円 | +4.3% | +2.3% | 3.69% | 10.05倍 | 0.59倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
