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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 2,065 | 2,065 | 2,051 | 2,051 | -49 | -2.3% | 700 |
| 2020/06/10 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2020/06/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2020/06/08 | 2,100 | 2,100 | 2,100 | 2,100 | -50 | -2.3% | 200 |
| 2020/06/05 | 2,150 | 2,150 | 2,150 | 2,150 | - | - | 1,500 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 2,189 | 2,189 | 2,189 | 2,189 | ±0 | ±0% | 1,700 |
| 2020/06/02 | 2,095 | 2,189 | 2,095 | 2,189 | - | - | 200 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 2,135 | 2,195 | 2,135 | 2,195 | +59 | +2.8% | 2,000 |
| 2020/05/27 | 2,136 | 2,136 | 2,136 | 2,136 | -50 | -2.3% | 100 |
| 2020/05/26 | 2,236 | 2,236 | 2,086 | 2,186 | -13 | -0.6% | 1,300 |
| 2020/05/25 | 2,100 | 2,199 | 2,100 | 2,199 | - | - | 900 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 2,110 | 2,110 | 2,110 | 2,110 | ±0 | ±0% | 500 |
| 2020/05/18 | 2,110 | 2,110 | 2,110 | 2,110 | +100 | +5% | 300 |
| 2020/05/15 | 2,029 | 2,029 | 2,010 | 2,010 | - | - | 200 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/11 | 1,997 | 1,997 | 1,997 | 1,997 | ±0 | ±0% | 700 |
| 2020/05/08 | 1,969 | 1,997 | 1,969 | 1,997 | +28 | +1.4% | 200 |
| 2020/05/07 | 1,929 | 1,969 | 1,929 | 1,969 | - | - | 200 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 1,934 | 1,934 | 1,889 | 1,889 | -5 | -0.3% | 1,200 |
| 2020/04/24 | 1,894 | 1,894 | 1,894 | 1,894 | +66 | +3.6% | 100 |
| 2020/04/23 | 1,895 | 1,950 | 1,828 | 1,828 | +93 | +5.4% | 600 |
| 2020/04/22 | 1,719 | 1,735 | 1,719 | 1,735 | - | - | 200 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 1,799 | 1,799 | 1,759 | 1,759 | +39 | +2.3% | 1,100 |
| 2020/04/16 | 1,800 | 1,800 | 1,720 | 1,720 | -80 | -4.4% | 900 |
| 2020/04/15 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 500 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 1,800 | 1,800 | 1,799 | 1,800 | - | - | 1,100 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1201～
1250
件表示中 / 3695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 | 487,000円 | +61.7% | +384.4% | 4.11% | 5.07倍 | 1.17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 | 65,400円 | +3.0% | +12.7% | 4.28% | - | 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 | 101,700円 | +2.7% | +3.1% | 4.03% | 7.51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 |
| Ｓ・サイエンス | 7,700円 | -15.0% | - | 0.00% | - | 3.61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 |
| カナレ電気 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58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
