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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,541 | 2,541 | 2,541 | 2,541 | +3 | +0.1% | 200 |
| 2024/04/30 | 2,545 | 2,575 | 2,538 | 2,538 | -3 | -0.1% | 2,000 |
| 2024/04/26 | 2,573 | 2,574 | 2,530 | 2,541 | -9 | -0.4% | 1,200 |
| 2024/04/25 | 2,564 | 2,586 | 2,542 | 2,550 | -14 | -0.5% | 1,600 |
| 2024/04/24 | 2,475 | 2,695 | 2,475 | 2,564 | +101 | +4.1% | 14,600 |
| 2024/04/23 | 2,463 | 2,463 | 2,463 | 2,463 | ±0 | ±0% | 100 |
| 2024/04/22 | 2,448 | 2,470 | 2,448 | 2,463 | +15 | +0.6% | 600 |
| 2024/04/19 | 2,442 | 2,460 | 2,442 | 2,448 | -22 | -0.9% | 700 |
| 2024/04/18 | 2,445 | 2,470 | 2,445 | 2,470 | +25 | +1% | 600 |
| 2024/04/17 | 2,488 | 2,488 | 2,440 | 2,445 | -23 | -0.9% | 1,800 |
| 2024/04/16 | 2,472 | 2,472 | 2,468 | 2,468 | -4 | -0.2% | 1,100 |
| 2024/04/15 | 2,473 | 2,480 | 2,472 | 2,472 | -22 | -0.9% | 1,100 |
| 2024/04/12 | 2,481 | 2,501 | 2,481 | 2,494 | +6 | +0.2% | 900 |
| 2024/04/11 | 2,488 | 2,488 | 2,488 | 2,488 | ±0 | ±0% | 300 |
| 2024/04/10 | 2,487 | 2,488 | 2,483 | 2,488 | ±0 | ±0% | 1,300 |
| 2024/04/09 | 2,494 | 2,494 | 2,475 | 2,488 | ±0 | ±0% | 600 |
| 2024/04/08 | 2,490 | 2,490 | 2,480 | 2,488 | +19 | +0.8% | 1,300 |
| 2024/04/05 | 2,471 | 2,482 | 2,469 | 2,469 | -29 | -1.2% | 500 |
| 2024/04/04 | 2,470 | 2,498 | 2,470 | 2,498 | +29 | +1.2% | 200 |
| 2024/04/03 | 2,470 | 2,489 | 2,469 | 2,469 | -1 | ±0% | 600 |
| 2024/04/02 | 2,480 | 2,501 | 2,470 | 2,470 | -5 | -0.2% | 600 |
| 2024/04/01 | 2,477 | 2,507 | 2,475 | 2,475 | -23 | -0.9% | 1,200 |
| 2024/03/29 | 2,477 | 2,527 | 2,457 | 2,498 | +21 | +0.8% | 900 |
| 2024/03/28 | 2,456 | 2,574 | 2,456 | 2,477 | -26 | -1% | 3,700 |
| 2024/03/27 | 2,497 | 2,507 | 2,489 | 2,503 | +13 | +0.5% | 1,400 |
| 2024/03/26 | 2,485 | 2,498 | 2,485 | 2,490 | +10 | +0.4% | 1,100 |
| 2024/03/25 | 2,500 | 2,500 | 2,480 | 2,480 | -2 | -0.1% | 2,200 |
| 2024/03/22 | 2,479 | 2,499 | 2,452 | 2,482 | +3 | +0.1% | 2,400 |
| 2024/03/21 | 2,485 | 2,485 | 2,457 | 2,479 | -1 | ±0% | 5,200 |
| 2024/03/19 | 2,481 | 2,481 | 2,467 | 2,480 | -1 | ±0% | 1,300 |
| 2024/03/18 | 2,489 | 2,490 | 2,441 | 2,481 | -8 | -0.3% | 6,200 |
| 2024/03/15 | 2,504 | 2,504 | 2,445 | 2,489 | -1 | ±0% | 3,200 |
| 2024/03/14 | 2,471 | 2,490 | 2,445 | 2,490 | +27 | +1.1% | 4,600 |
| 2024/03/13 | 2,507 | 2,507 | 2,461 | 2,463 | -9 | -0.4% | 3,700 |
| 2024/03/12 | 2,536 | 2,537 | 2,465 | 2,472 | -63 | -2.5% | 47,200 |
| 2024/03/11 | 2,604 | 2,604 | 2,535 | 2,535 | -85 | -3.2% | 12,500 |
| 2024/03/08 | 2,599 | 2,620 | 2,599 | 2,620 | +1 | ±0% | 1,300 |
| 2024/03/07 | 2,649 | 2,659 | 2,609 | 2,619 | -30 | -1.1% | 1,100 |
| 2024/03/06 | 2,649 | 2,649 | 2,649 | 2,649 | ±0 | ±0% | 100 |
| 2024/03/05 | 2,646 | 2,649 | 2,646 | 2,649 | +10 | +0.4% | 300 |
| 2024/03/04 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 300 |
| 2024/03/01 | 2,630 | 2,658 | 2,611 | 2,639 | -10 | -0.4% | 1,000 |
| 2024/02/29 | 2,649 | 2,649 | 2,649 | 2,649 | ±0 | ±0% | 200 |
| 2024/02/28 | 2,650 | 2,650 | 2,649 | 2,649 | -6 | -0.2% | 200 |
| 2024/02/27 | 2,655 | 2,655 | 2,655 | 2,655 | -7 | -0.3% | 100 |
| 2024/02/26 | 2,689 | 2,689 | 2,656 | 2,662 | -7 | -0.3% | 1,000 |
| 2024/02/22 | 2,649 | 2,669 | 2,649 | 2,669 | +20 | +0.8% | 800 |
| 2024/02/21 | 2,649 | 2,649 | 2,649 | 2,649 | +10 | +0.4% | 400 |
| 2024/02/20 | 2,650 | 2,650 | 2,639 | 2,639 | -20 | -0.8% | 500 |
| 2024/02/19 | 2,639 | 2,660 | 2,595 | 2,659 | +15 | +0.6% | 1,100 |
1～
50
件表示中 / 3447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 | 254,100円 | -2.1% | -11.5% | 3.15% | 12.42倍 | 0.66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 |
| 日本電解 | 120,500円 | -0.9% | - | 0.00% | - | 1.55倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| 中外鉱 | 3,200円 | +15.9% | -29.0% | 3.13% | 20.51倍 | 1.27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 |
| 三ッ星 | 162,100円 | +0.5% | -33.8% | 1.05% | 32.83倍 | 0.86倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| アサカ理研 | 103,300円 | -0.5% | -49.5% | 0.77% | 15.89倍 | 1.23倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
