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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/31 | 3,810 | 4,005 | 3,640 | 3,785 | +35 | +0.9% | 53,200 |
| 2021/08/30 | 3,145 | 3,875 | 3,145 | 3,750 | +575 | +18.1% | 42,900 |
| 2021/08/27 | 3,175 | 3,235 | 3,175 | 3,175 | -15 | -0.5% | 2,200 |
| 2021/08/26 | 3,290 | 3,290 | 3,190 | 3,190 | -30 | -0.9% | 1,200 |
| 2021/08/25 | 3,140 | 3,220 | 3,140 | 3,220 | +80 | +2.5% | 1,600 |
| 2021/08/24 | 3,120 | 3,190 | 3,110 | 3,140 | -10 | -0.3% | 2,200 |
| 2021/08/23 | 3,060 | 3,150 | 3,040 | 3,150 | +80 | +2.6% | 1,500 |
| 2021/08/20 | 3,165 | 3,165 | 3,060 | 3,070 | - | - | 1,200 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 3,305 | 3,305 | 3,105 | 3,190 | -135 | -4.1% | 3,000 |
| 2021/08/17 | 3,305 | 3,325 | 3,305 | 3,325 | +20 | +0.6% | 1,000 |
| 2021/08/16 | 3,425 | 3,490 | 3,305 | 3,305 | -5 | -0.2% | 2,300 |
| 2021/08/13 | 3,245 | 3,445 | 3,245 | 3,310 | +20 | +0.6% | 5,400 |
| 2021/08/12 | 3,140 | 3,295 | 3,140 | 3,290 | +120 | +3.8% | 4,600 |
| 2021/08/11 | 3,135 | 3,230 | 3,110 | 3,170 | +35 | +1.1% | 4,100 |
| 2021/08/10 | 3,090 | 3,150 | 3,075 | 3,135 | +45 | +1.5% | 5,400 |
| 2021/08/06 | 3,065 | 3,125 | 2,981 | 3,090 | -45 | -1.4% | 7,500 |
| 2021/08/05 | 2,850 | 3,320 | 2,819 | 3,135 | +315 | +11.2% | 28,200 |
| 2021/08/04 | 2,821 | 2,850 | 2,811 | 2,820 | -1 | ±0% | 400 |
| 2021/08/03 | 2,830 | 2,835 | 2,773 | 2,821 | -9 | -0.3% | 1,000 |
| 2021/08/02 | 2,773 | 2,830 | 2,773 | 2,830 | +40 | +1.4% | 900 |
| 2021/07/30 | 2,800 | 2,811 | 2,790 | 2,790 | -10 | -0.4% | 400 |
| 2021/07/29 | 2,800 | 2,800 | 2,800 | 2,800 | +12 | +0.4% | 500 |
| 2021/07/28 | 2,802 | 2,806 | 2,788 | 2,788 | -12 | -0.4% | 800 |
| 2021/07/27 | 2,800 | 2,800 | 2,800 | 2,800 | +29 | +1% | 300 |
| 2021/07/26 | 2,781 | 2,781 | 2,771 | 2,771 | +6 | +0.2% | 600 |
| 2021/07/21 | 2,800 | 2,800 | 2,765 | 2,765 | - | - | 700 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 2,805 | 2,805 | 2,800 | 2,800 | - | - | 500 |
951～
1000
件表示中 / 3765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 | 1,193,000円 | +38.6% | -6.8% | 2.01% | 12.99倍 | 2.45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 |
| ＣＫサンエツ | 406,000円 | +8.5% | -10.5% | 2.22% | 7.51倍 | 0.65倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 194,600円 | +13.6% | +21.2% | 2.42% | 10.63倍 | 0.74倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| Ｓ・サイエンス | 21,000円 | +10.4% | - | 0.00% | - | 9.85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 |
| アーレスティ | 93,800円 | -1.1% | +1.8% | 3.41% | 10.14倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
