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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 3,505 | 3,505 | 3,435 | 3,435 | +35 | +1% | 400 |
| 2022/06/24 | 3,265 | 3,400 | 3,265 | 3,400 | - | - | 300 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 3,435 | 3,435 | 3,335 | 3,335 | -100 | -2.9% | 800 |
| 2022/06/17 | 3,325 | 3,435 | 3,325 | 3,435 | -30 | -0.9% | 200 |
| 2022/06/16 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 600 |
| 2022/06/15 | 3,465 | 3,465 | 3,465 | 3,465 | -5 | -0.1% | 200 |
| 2022/06/14 | 3,360 | 3,490 | 3,360 | 3,470 | -30 | -0.9% | 500 |
| 2022/06/13 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 500 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 3,590 | 3,590 | 3,530 | 3,535 | -55 | -1.5% | 600 |
| 2022/06/08 | 3,590 | 3,590 | 3,520 | 3,590 | +55 | +1.6% | 700 |
| 2022/06/07 | 3,380 | 3,550 | 3,380 | 3,535 | +150 | +4.4% | 2,800 |
| 2022/06/06 | 3,235 | 3,385 | 3,210 | 3,385 | +145 | +4.5% | 1,900 |
| 2022/06/03 | 3,155 | 3,240 | 3,155 | 3,240 | +90 | +2.9% | 900 |
| 2022/06/02 | 3,165 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 400 |
| 2022/06/01 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 100 |
| 2022/05/31 | 3,195 | 3,195 | 3,170 | 3,170 | +20 | +0.6% | 400 |
| 2022/05/30 | 3,225 | 3,225 | 3,130 | 3,150 | -70 | -2.2% | 4,100 |
| 2022/05/27 | 3,270 | 3,270 | 3,220 | 3,220 | -25 | -0.8% | 1,100 |
| 2022/05/26 | 3,280 | 3,300 | 3,240 | 3,245 | -20 | -0.6% | 1,600 |
| 2022/05/25 | 3,295 | 3,295 | 3,265 | 3,265 | -20 | -0.6% | 600 |
| 2022/05/24 | 3,305 | 3,360 | 3,260 | 3,285 | -15 | -0.5% | 1,000 |
| 2022/05/23 | 3,300 | 3,350 | 3,295 | 3,300 | ±0 | ±0% | 1,000 |
| 2022/05/20 | 3,390 | 3,395 | 3,220 | 3,300 | -90 | -2.7% | 3,900 |
| 2022/05/19 | 3,445 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 500 |
| 2022/05/18 | 3,495 | 3,495 | 3,425 | 3,440 | +15 | +0.4% | 500 |
| 2022/05/17 | 3,435 | 3,480 | 3,420 | 3,425 | +5 | +0.1% | 1,600 |
| 2022/05/16 | 3,460 | 3,535 | 3,420 | 3,420 | -40 | -1.2% | 1,200 |
| 2022/05/13 | 3,560 | 3,630 | 3,390 | 3,460 | -150 | -4.2% | 2,300 |
| 2022/05/12 | 3,565 | 3,610 | 3,565 | 3,610 | +5 | +0.1% | 600 |
| 2022/05/11 | 3,625 | 3,630 | 3,605 | 3,605 | -25 | -0.7% | 500 |
| 2022/05/10 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 200 |
| 2022/05/09 | 3,670 | 3,670 | 3,630 | 3,630 | -45 | -1.2% | 200 |
| 2022/05/06 | 3,670 | 3,675 | 3,670 | 3,675 | ±0 | ±0% | 400 |
| 2022/05/02 | 3,630 | 3,675 | 3,630 | 3,675 | -15 | -0.4% | 200 |
| 2022/04/28 | 3,690 | 3,690 | 3,690 | 3,690 | +30 | +0.8% | 100 |
| 2022/04/27 | 3,655 | 3,660 | 3,645 | 3,660 | ±0 | ±0% | 400 |
| 2022/04/26 | 3,660 | 3,660 | 3,660 | 3,660 | +5 | +0.1% | 600 |
| 2022/04/25 | 3,665 | 3,665 | 3,635 | 3,655 | -10 | -0.3% | 800 |
| 2022/04/22 | 3,655 | 3,710 | 3,655 | 3,665 | +10 | +0.3% | 400 |
| 2022/04/21 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 700 |
| 2022/04/20 | 3,655 | 3,655 | 3,655 | 3,655 | - | - | 100 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | -70 | -1.9% | 200 |
| 2022/04/15 | 3,690 | 3,690 | 3,690 | 3,690 | +10 | +0.3% | 300 |
| 2022/04/14 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 100 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 3694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 | 483,500円 | +61.7% | +384.4% | 4.14% | 5.04倍 | 1.16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 | 63,600円 | +3.0% | +12.7% | 4.40% | - | 0.30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 |
| オーナンバ | 100,800円 | +2.7% | +3.1% | 4.07% | 7.45倍 | 0.47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 | 150,400円 | +4.3% | +2.3% | 3.79% | 9.80倍 | 0.57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 |
| Ｓ・サイエンス | 7,000円 | -15.0% | - | 0.00% | - | 3.28倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
市場注目の銘柄
チャート関連のコラム
