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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,900 | 5,100 | 4,890 | 5,020 | +160 | +3.3% | 4,700 |
| 2025/02/17 | 4,970 | 4,970 | 4,845 | 4,860 | -120 | -2.4% | 3,900 |
| 2025/02/14 | 5,080 | 5,090 | 4,730 | 4,980 | -80 | -1.6% | 6,000 |
| 2025/02/13 | 5,110 | 5,140 | 5,000 | 5,060 | +110 | +2.2% | 8,000 |
| 2025/02/12 | 4,910 | 4,950 | 4,670 | 4,950 | +50 | +1% | 17,600 |
| 2025/02/10 | 4,440 | 4,900 | 4,440 | 4,900 | +700 | +16.7% | 30,500 |
| 2025/02/07 | 4,350 | 4,450 | 4,040 | 4,200 | -150 | -3.4% | 19,600 |
| 2025/02/06 | 4,320 | 4,360 | 4,255 | 4,350 | +120 | +2.8% | 2,600 |
| 2025/02/05 | 4,150 | 4,365 | 4,150 | 4,230 | +115 | +2.8% | 8,200 |
| 2025/02/04 | 4,140 | 4,140 | 4,035 | 4,115 | -10 | -0.2% | 1,000 |
| 2025/02/03 | 4,065 | 4,170 | 4,065 | 4,125 | +30 | +0.7% | 4,500 |
| 2025/01/31 | 4,030 | 4,095 | 4,020 | 4,095 | +70 | +1.7% | 1,300 |
| 2025/01/30 | 4,060 | 4,120 | 4,025 | 4,025 | -25 | -0.6% | 1,100 |
| 2025/01/29 | 4,050 | 4,070 | 4,050 | 4,050 | -5 | -0.1% | 800 |
| 2025/01/28 | 4,040 | 4,085 | 3,960 | 4,055 | -20 | -0.5% | 2,100 |
| 2025/01/27 | 4,075 | 4,150 | 4,055 | 4,075 | +55 | +1.4% | 3,900 |
| 2025/01/24 | 4,035 | 4,035 | 4,000 | 4,020 | ±0 | ±0% | 600 |
| 2025/01/23 | 3,920 | 4,020 | 3,900 | 4,020 | +100 | +2.6% | 2,200 |
| 2025/01/22 | 4,030 | 4,030 | 3,900 | 3,920 | -110 | -2.7% | 4,000 |
| 2025/01/21 | 4,060 | 4,060 | 3,990 | 4,030 | -30 | -0.7% | 1,200 |
| 2025/01/20 | 4,100 | 4,100 | 4,040 | 4,060 | +25 | +0.6% | 1,900 |
| 2025/01/17 | 3,900 | 4,035 | 3,865 | 4,035 | +65 | +1.6% | 1,900 |
| 2025/01/16 | 3,960 | 4,020 | 3,920 | 3,970 | +60 | +1.5% | 2,200 |
| 2025/01/15 | 3,950 | 3,965 | 3,910 | 3,910 | -40 | -1% | 2,000 |
| 2025/01/14 | 3,975 | 3,975 | 3,885 | 3,950 | +30 | +0.8% | 1,800 |
| 2025/01/10 | 3,865 | 3,970 | 3,865 | 3,920 | +55 | +1.4% | 1,100 |
| 2025/01/09 | 3,970 | 3,970 | 3,865 | 3,865 | -105 | -2.6% | 2,600 |
| 2025/01/08 | 4,040 | 4,040 | 3,960 | 3,970 | -70 | -1.7% | 1,900 |
| 2025/01/07 | 4,070 | 4,085 | 3,930 | 4,040 | +40 | +1% | 3,500 |
| 2025/01/06 | 3,820 | 4,025 | 3,815 | 4,000 | +195 | +5.1% | 7,500 |
| 2024/12/30 | 3,820 | 3,845 | 3,775 | 3,805 | -10 | -0.3% | 1,100 |
| 2024/12/27 | 3,760 | 3,825 | 3,760 | 3,815 | +55 | +1.5% | 2,100 |
| 2024/12/26 | 3,735 | 3,760 | 3,665 | 3,760 | +25 | +0.7% | 3,400 |
| 2024/12/25 | 3,695 | 3,755 | 3,695 | 3,735 | +40 | +1.1% | 1,100 |
| 2024/12/24 | 3,760 | 3,760 | 3,650 | 3,695 | -65 | -1.7% | 4,600 |
| 2024/12/23 | 3,815 | 3,830 | 3,750 | 3,760 | -20 | -0.5% | 5,400 |
| 2024/12/20 | 3,800 | 3,850 | 3,780 | 3,780 | -20 | -0.5% | 4,300 |
| 2024/12/19 | 3,760 | 3,855 | 3,750 | 3,800 | -30 | -0.8% | 7,100 |
| 2024/12/18 | 3,485 | 3,875 | 3,485 | 3,830 | +370 | +10.7% | 17,300 |
| 2024/12/17 | 3,490 | 3,525 | 3,460 | 3,460 | ±0 | ±0% | 5,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,435 | 3,460 | +35 | +1% | 16,700 |
| 2024/12/13 | 3,480 | 3,480 | 3,425 | 3,425 | ±0 | ±0% | 1,100 |
| 2024/12/12 | 3,470 | 3,470 | 3,415 | 3,425 | -35 | -1% | 2,500 |
| 2024/12/11 | 3,460 | 3,460 | 3,460 | 3,460 | -10 | -0.3% | 500 |
| 2024/12/10 | 3,450 | 3,510 | 3,385 | 3,470 | +65 | +1.9% | 2,600 |
| 2024/12/09 | 3,400 | 3,495 | 3,400 | 3,405 | +15 | +0.4% | 3,500 |
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,390 | -45 | -1.3% | 3,000 |
| 2024/12/05 | 3,525 | 3,525 | 3,435 | 3,435 | -90 | -2.6% | 4,900 |
| 2024/12/04 | 3,420 | 3,565 | 3,420 | 3,525 | +145 | +4.3% | 6,500 |
| 2024/12/03 | 3,360 | 3,460 | 3,360 | 3,380 | +25 | +0.7% | 2,400 |
51～
100
件表示中 / 3692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 | 509,000円 | +61.7% | +384.4% | 3.93% | 5.30倍 | 1.22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 |
| 中外鉱 | 6,900円 | +33.6% | +294.4% | 1.45% | 17.00倍 | 2.51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 |
| アーレスティ | 65,300円 | +3.0% | +12.7% | 4.29% | - | 0.31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 | 101,000円 | +2.7% | +3.1% | 4.06% | 7.46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 | 150,200円 | +4.3% | +2.3% | 3.79% | 9.79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 |
市場注目の銘柄
チャート関連のコラム
