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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 3,265 | 3,335 | 3,265 | 3,330 | +80 | +2.5% | 400 |
| 2021/11/11 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 600 |
| 2021/11/10 | 3,405 | 3,405 | 3,240 | 3,240 | -160 | -4.7% | 1,600 |
| 2021/11/09 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 400 |
| 2021/11/08 | 3,560 | 3,560 | 3,360 | 3,400 | -160 | -4.5% | 4,900 |
| 2021/11/05 | 3,830 | 3,880 | 3,540 | 3,560 | -275 | -7.2% | 10,200 |
| 2021/11/04 | 3,820 | 3,840 | 3,800 | 3,835 | +15 | +0.4% | 5,700 |
| 2021/11/02 | 3,720 | 3,820 | 3,720 | 3,820 | +105 | +2.8% | 1,800 |
| 2021/11/01 | 3,750 | 3,750 | 3,715 | 3,715 | +5 | +0.1% | 900 |
| 2021/10/29 | 3,670 | 3,780 | 3,670 | 3,710 | +50 | +1.4% | 700 |
| 2021/10/28 | 3,660 | 3,660 | 3,660 | 3,660 | - | - | 200 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 600 |
| 2021/10/25 | 3,730 | 3,795 | 3,690 | 3,720 | ±0 | ±0% | 2,800 |
| 2021/10/22 | 3,685 | 3,750 | 3,685 | 3,720 | +20 | +0.5% | 1,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,690 | 3,700 | -20 | -0.5% | 1,100 |
| 2021/10/20 | 3,720 | 3,720 | 3,690 | 3,720 | -20 | -0.5% | 900 |
| 2021/10/19 | 3,650 | 3,740 | 3,650 | 3,740 | +30 | +0.8% | 900 |
| 2021/10/18 | 3,690 | 3,710 | 3,690 | 3,710 | +20 | +0.5% | 800 |
| 2021/10/15 | 3,770 | 3,770 | 3,650 | 3,690 | +60 | +1.7% | 600 |
| 2021/10/14 | 3,635 | 3,655 | 3,630 | 3,630 | - | - | 600 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 3,645 | 3,645 | 3,645 | 3,645 | +10 | +0.3% | 100 |
| 2021/10/11 | 3,600 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 500 |
| 2021/10/08 | 3,700 | 3,700 | 3,590 | 3,620 | +60 | +1.7% | 700 |
| 2021/10/07 | 3,555 | 3,650 | 3,555 | 3,560 | -50 | -1.4% | 600 |
| 2021/10/06 | 3,560 | 3,610 | 3,550 | 3,610 | +40 | +1.1% | 700 |
| 2021/10/05 | 3,580 | 3,580 | 3,440 | 3,570 | -70 | -1.9% | 2,100 |
| 2021/10/04 | 3,690 | 3,690 | 3,575 | 3,640 | -50 | -1.4% | 1,400 |
| 2021/10/01 | 3,690 | 3,690 | 3,610 | 3,690 | -80 | -2.1% | 4,300 |
| 2021/09/30 | 3,740 | 3,775 | 3,700 | 3,770 | +35 | +0.9% | 1,000 |
| 2021/09/29 | 3,710 | 3,810 | 3,710 | 3,735 | +15 | +0.4% | 1,800 |
| 2021/09/28 | 3,760 | 3,790 | 3,720 | 3,720 | -40 | -1.1% | 700 |
| 2021/09/27 | 3,755 | 3,770 | 3,755 | 3,760 | +5 | +0.1% | 1,100 |
| 2021/09/24 | 3,760 | 3,795 | 3,755 | 3,755 | ±0 | ±0% | 1,100 |
| 2021/09/22 | 3,770 | 3,770 | 3,630 | 3,755 | -15 | -0.4% | 2,000 |
| 2021/09/21 | 3,620 | 3,770 | 3,620 | 3,770 | +10 | +0.3% | 1,500 |
| 2021/09/17 | 3,810 | 3,830 | 3,760 | 3,760 | -5 | -0.1% | 2,700 |
| 2021/09/16 | 3,790 | 3,850 | 3,755 | 3,765 | ±0 | ±0% | 3,100 |
| 2021/09/15 | 3,755 | 3,770 | 3,745 | 3,765 | +10 | +0.3% | 2,300 |
| 2021/09/14 | 3,735 | 3,755 | 3,710 | 3,755 | +45 | +1.2% | 1,000 |
| 2021/09/13 | 3,700 | 3,720 | 3,690 | 3,710 | -30 | -0.8% | 1,300 |
| 2021/09/10 | 3,715 | 3,740 | 3,690 | 3,740 | +20 | +0.5% | 1,300 |
| 2021/09/09 | 3,720 | 3,720 | 3,655 | 3,720 | +20 | +0.5% | 1,600 |
| 2021/09/08 | 3,695 | 3,745 | 3,680 | 3,700 | +5 | +0.1% | 1,200 |
| 2021/09/07 | 3,750 | 3,800 | 3,695 | 3,695 | -40 | -1.1% | 2,000 |
| 2021/09/06 | 3,700 | 3,735 | 3,625 | 3,735 | +85 | +2.3% | 3,100 |
| 2021/09/03 | 3,580 | 3,650 | 3,570 | 3,650 | +40 | +1.1% | 3,800 |
| 2021/09/02 | 3,770 | 3,815 | 3,585 | 3,610 | -100 | -2.7% | 8,000 |
| 2021/09/01 | 3,715 | 3,750 | 3,660 | 3,710 | -75 | -2% | 7,900 |
851～
900
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
