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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 3,755 | 3,755 | 3,685 | 3,735 | - | - | 800 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,685 | 3,720 | 3,650 | 3,720 | -35 | -0.9% | 1,000 |
| 2022/01/06 | 3,660 | 3,760 | 3,660 | 3,755 | +70 | +1.9% | 500 |
| 2022/01/05 | 3,685 | 3,685 | 3,685 | 3,685 | -15 | -0.4% | 100 |
| 2022/01/04 | 3,720 | 3,785 | 3,700 | 3,700 | -20 | -0.5% | 900 |
| 2021/12/30 | 3,785 | 3,810 | 3,720 | 3,720 | -60 | -1.6% | 800 |
| 2021/12/29 | 3,600 | 3,780 | 3,600 | 3,780 | +180 | +5% | 400 |
| 2021/12/28 | 3,600 | 3,625 | 3,600 | 3,600 | +5 | +0.1% | 4,800 |
| 2021/12/27 | 3,650 | 3,650 | 3,595 | 3,595 | -20 | -0.6% | 900 |
| 2021/12/24 | 3,605 | 3,615 | 3,560 | 3,615 | -35 | -1% | 1,300 |
| 2021/12/23 | 3,615 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 1,800 |
| 2021/12/22 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 200 |
| 2021/12/21 | 3,585 | 3,630 | 3,585 | 3,630 | +70 | +2% | 600 |
| 2021/12/20 | 3,600 | 3,600 | 3,560 | 3,560 | -130 | -3.5% | 700 |
| 2021/12/17 | 3,610 | 3,690 | 3,605 | 3,690 | +25 | +0.7% | 1,600 |
| 2021/12/16 | 3,665 | 3,665 | 3,650 | 3,665 | ±0 | ±0% | 600 |
| 2021/12/15 | 3,660 | 3,665 | 3,650 | 3,665 | ±0 | ±0% | 1,000 |
| 2021/12/14 | 3,665 | 3,665 | 3,665 | 3,665 | +5 | +0.1% | 300 |
| 2021/12/13 | 3,670 | 3,670 | 3,660 | 3,660 | +35 | +1% | 200 |
| 2021/12/10 | 3,630 | 3,630 | 3,610 | 3,625 | -25 | -0.7% | 400 |
| 2021/12/09 | 3,650 | 3,650 | 3,650 | 3,650 | +10 | +0.3% | 200 |
| 2021/12/08 | 3,545 | 3,640 | 3,545 | 3,640 | +95 | +2.7% | 500 |
| 2021/12/07 | 3,545 | 3,545 | 3,545 | 3,545 | -70 | -1.9% | 100 |
| 2021/12/06 | 3,540 | 3,615 | 3,540 | 3,615 | +80 | +2.3% | 600 |
| 2021/12/03 | 3,650 | 3,655 | 3,535 | 3,535 | ±0 | ±0% | 13,800 |
| 2021/12/02 | 3,560 | 3,560 | 3,500 | 3,535 | -65 | -1.8% | 600 |
| 2021/12/01 | 3,505 | 3,600 | 3,435 | 3,600 | +25 | +0.7% | 900 |
| 2021/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | +65 | +1.9% | 100 |
| 2021/11/29 | 3,580 | 3,580 | 3,510 | 3,510 | -70 | -2% | 700 |
| 2021/11/26 | 3,695 | 3,695 | 3,580 | 3,580 | -5 | -0.1% | 600 |
| 2021/11/25 | 3,555 | 3,600 | 3,555 | 3,585 | +70 | +2% | 500 |
| 2021/11/24 | 3,365 | 3,520 | 3,365 | 3,515 | +20 | +0.6% | 1,400 |
| 2021/11/22 | 3,555 | 3,560 | 3,415 | 3,495 | -60 | -1.7% | 700 |
| 2021/11/19 | 3,530 | 3,625 | 3,530 | 3,555 | +25 | +0.7% | 500 |
| 2021/11/18 | 3,530 | 3,530 | 3,530 | 3,530 | -70 | -1.9% | 100 |
| 2021/11/17 | 3,600 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 500 |
| 2021/11/16 | 3,465 | 3,680 | 3,465 | 3,610 | +190 | +5.6% | 1,000 |
| 2021/11/15 | 3,330 | 3,420 | 3,315 | 3,420 | +90 | +2.7% | 1,000 |
801～
850
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
