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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 3,870 | 3,900 | 3,760 | 3,760 | -110 | -2.8% | 800 |
| 2022/03/28 | 3,940 | 3,940 | 3,870 | 3,870 | -30 | -0.8% | 1,000 |
| 2022/03/25 | 3,880 | 3,900 | 3,880 | 3,900 | +45 | +1.2% | 1,500 |
| 2022/03/24 | 3,810 | 3,855 | 3,810 | 3,855 | -25 | -0.6% | 200 |
| 2022/03/23 | 3,880 | 3,895 | 3,840 | 3,880 | +40 | +1% | 1,000 |
| 2022/03/22 | 3,795 | 3,855 | 3,795 | 3,840 | +45 | +1.2% | 500 |
| 2022/03/18 | 3,845 | 3,845 | 3,730 | 3,795 | -25 | -0.7% | 800 |
| 2022/03/17 | 3,760 | 3,830 | 3,760 | 3,820 | +35 | +0.9% | 900 |
| 2022/03/16 | 3,785 | 3,785 | 3,725 | 3,785 | +15 | +0.4% | 500 |
| 2022/03/15 | 3,760 | 3,770 | 3,760 | 3,770 | +30 | +0.8% | 700 |
| 2022/03/14 | 3,720 | 3,740 | 3,635 | 3,740 | +35 | +0.9% | 1,100 |
| 2022/03/11 | 3,675 | 3,705 | 3,630 | 3,705 | -40 | -1.1% | 900 |
| 2022/03/10 | 3,745 | 3,760 | 3,620 | 3,745 | +40 | +1.1% | 1,200 |
| 2022/03/09 | 3,715 | 3,715 | 3,650 | 3,705 | +60 | +1.6% | 1,100 |
| 2022/03/08 | 3,815 | 3,880 | 3,640 | 3,645 | -240 | -6.2% | 1,600 |
| 2022/03/07 | 3,970 | 4,000 | 3,735 | 3,885 | -30 | -0.8% | 6,100 |
| 2022/03/04 | 3,610 | 4,070 | 3,610 | 3,915 | +315 | +8.8% | 6,100 |
| 2022/03/03 | 3,565 | 3,605 | 3,550 | 3,600 | +115 | +3.3% | 900 |
| 2022/03/02 | 3,555 | 3,580 | 3,485 | 3,485 | -75 | -2.1% | 1,600 |
| 2022/03/01 | 3,535 | 3,565 | 3,535 | 3,560 | +35 | +1% | 500 |
| 2022/02/28 | 3,505 | 3,545 | 3,505 | 3,525 | +20 | +0.6% | 800 |
| 2022/02/25 | 3,535 | 3,535 | 3,465 | 3,505 | +35 | +1% | 500 |
| 2022/02/24 | 3,540 | 3,540 | 3,455 | 3,470 | -75 | -2.1% | 800 |
| 2022/02/22 | 3,510 | 3,550 | 3,505 | 3,545 | +45 | +1.3% | 600 |
| 2022/02/21 | 3,405 | 3,545 | 3,405 | 3,500 | +95 | +2.8% | 1,200 |
| 2022/02/18 | 3,405 | 3,470 | 3,400 | 3,405 | -25 | -0.7% | 1,700 |
| 2022/02/17 | 3,620 | 3,620 | 3,430 | 3,430 | -50 | -1.4% | 6,500 |
| 2022/02/16 | 3,515 | 3,550 | 3,480 | 3,480 | +30 | +0.9% | 5,900 |
| 2022/02/15 | 3,570 | 3,575 | 3,430 | 3,450 | -120 | -3.4% | 3,900 |
| 2022/02/14 | 3,625 | 3,650 | 3,450 | 3,570 | -80 | -2.2% | 5,500 |
| 2022/02/10 | 3,660 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 1,500 |
| 2022/02/09 | 3,645 | 3,675 | 3,640 | 3,650 | -25 | -0.7% | 2,700 |
| 2022/02/08 | 3,815 | 3,820 | 3,675 | 3,675 | -135 | -3.5% | 4,000 |
| 2022/02/07 | 3,955 | 3,955 | 3,800 | 3,810 | -45 | -1.2% | 6,700 |
| 2022/02/04 | 3,775 | 4,020 | 3,775 | 3,855 | +80 | +2.1% | 12,700 |
| 2022/02/03 | 3,575 | 3,850 | 3,575 | 3,775 | +180 | +5% | 1,400 |
| 2022/02/02 | 3,650 | 3,650 | 3,575 | 3,595 | -55 | -1.5% | 600 |
| 2022/02/01 | 3,590 | 3,650 | 3,590 | 3,650 | +60 | +1.7% | 400 |
| 2022/01/31 | 3,590 | 3,590 | 3,590 | 3,590 | +20 | +0.6% | 200 |
| 2022/01/28 | 3,530 | 3,580 | 3,440 | 3,570 | -30 | -0.8% | 600 |
| 2022/01/27 | 3,530 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 200 |
| 2022/01/26 | 3,650 | 3,650 | 3,580 | 3,580 | +15 | +0.4% | 1,500 |
| 2022/01/25 | 3,610 | 3,610 | 3,560 | 3,565 | -35 | -1% | 400 |
| 2022/01/24 | 3,620 | 3,620 | 3,600 | 3,600 | +50 | +1.4% | 400 |
| 2022/01/21 | 3,650 | 3,650 | 3,550 | 3,550 | - | - | 1,200 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 3,650 | 3,655 | 3,650 | 3,655 | -55 | -1.5% | 2,000 |
| 2022/01/18 | 3,680 | 3,710 | 3,650 | 3,710 | -10 | -0.3% | 400 |
| 2022/01/17 | 3,680 | 3,720 | 3,680 | 3,720 | -15 | -0.4% | 1,400 |
| 2022/01/14 | 3,735 | 3,735 | 3,735 | 3,735 | - | - | 100 |
801～
850
件表示中 / 3734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 | 498,500円 | +38.6% | -6.8% | 4.81% | 5.42倍 | 1.02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 | 75,300円 | -1.1% | +1.8% | 4.25% | 8.12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 | 4,600円 | - | - | - | - | 1.62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 |
| オーナンバ | 95,500円 | +2.7% | +3.1% | 4.29% | 7.05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 | 153,900円 | +4.3% | +2.3% | 3.70% | 10.03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
