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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 3,145 | 3,195 | 3,145 | 3,165 | +15 | +0.5% | 8,300 |
| 2018/07/31 | 3,165 | 3,170 | 3,150 | 3,150 | -5 | -0.2% | 1,800 |
| 2018/07/30 | 3,165 | 3,165 | 3,150 | 3,155 | +5 | +0.2% | 1,300 |
| 2018/07/27 | 3,165 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 6,600 |
| 2018/07/26 | 3,170 | 3,170 | 3,170 | 3,170 | +30 | +1% | 800 |
| 2018/07/25 | 3,165 | 3,170 | 3,140 | 3,140 | -25 | -0.8% | 3,600 |
| 2018/07/24 | 3,170 | 3,170 | 3,155 | 3,165 | - | - | 400 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 3,235 | 3,235 | 3,170 | 3,170 | -100 | -3.1% | 300 |
| 2018/07/19 | 3,225 | 3,270 | 3,225 | 3,270 | +20 | +0.6% | 500 |
| 2018/07/18 | 3,250 | 3,250 | 3,220 | 3,250 | ±0 | ±0% | 16,900 |
| 2018/07/17 | 3,220 | 3,280 | 3,220 | 3,250 | -35 | -1.1% | 12,600 |
| 2018/07/13 | 3,325 | 3,325 | 3,255 | 3,285 | +30 | +0.9% | 500 |
| 2018/07/12 | 3,235 | 3,265 | 3,235 | 3,255 | +20 | +0.6% | 4,700 |
| 2018/07/11 | 3,240 | 3,250 | 3,235 | 3,235 | +35 | +1.1% | 700 |
| 2018/07/10 | 3,205 | 3,315 | 3,140 | 3,200 | ±0 | ±0% | 29,300 |
| 2018/07/09 | 3,255 | 3,275 | 3,145 | 3,200 | -55 | -1.7% | 4,600 |
| 2018/07/06 | 3,250 | 3,255 | 3,250 | 3,255 | -40 | -1.2% | 1,100 |
| 2018/07/05 | 3,280 | 3,295 | 3,140 | 3,295 | +60 | +1.9% | 3,700 |
| 2018/07/04 | 3,280 | 3,280 | 3,140 | 3,235 | -40 | -1.2% | 1,200 |
| 2018/07/03 | 3,275 | 3,275 | 3,275 | 3,275 | -5 | -0.2% | 200 |
| 2018/07/02 | 3,305 | 3,305 | 3,205 | 3,280 | +40 | +1.2% | 1,900 |
| 2018/06/29 | 3,290 | 3,290 | 3,220 | 3,240 | +10 | +0.3% | 1,000 |
| 2018/06/28 | 3,210 | 3,250 | 3,105 | 3,230 | +15 | +0.5% | 1,800 |
| 2018/06/27 | 3,225 | 3,260 | 3,200 | 3,215 | -55 | -1.7% | 1,200 |
| 2018/06/26 | 3,225 | 3,280 | 3,225 | 3,270 | -30 | -0.9% | 1,300 |
| 2018/06/25 | 3,300 | 3,305 | 3,280 | 3,300 | +25 | +0.8% | 1,500 |
| 2018/06/22 | 3,275 | 3,300 | 3,210 | 3,275 | +10 | +0.3% | 900 |
| 2018/06/21 | 3,295 | 3,305 | 3,265 | 3,265 | +15 | +0.5% | 600 |
| 2018/06/20 | 3,250 | 3,250 | 3,250 | 3,250 | +30 | +0.9% | 100 |
| 2018/06/19 | 3,210 | 3,220 | 3,185 | 3,220 | -5 | -0.2% | 900 |
| 2018/06/18 | 3,370 | 3,370 | 3,225 | 3,225 | -115 | -3.4% | 900 |
| 2018/06/15 | 3,300 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 3,600 |
| 2018/06/14 | 3,300 | 3,320 | 3,270 | 3,300 | ±0 | ±0% | 3,000 |
| 2018/06/13 | 3,290 | 3,300 | 3,280 | 3,300 | -45 | -1.3% | 1,700 |
| 2018/06/12 | 3,345 | 3,350 | 3,345 | 3,345 | +55 | +1.7% | 1,500 |
| 2018/06/11 | 3,285 | 3,305 | 3,285 | 3,290 | +70 | +2.2% | 2,000 |
| 2018/06/08 | 3,280 | 3,300 | 3,215 | 3,220 | +10 | +0.3% | 3,300 |
| 2018/06/07 | 3,200 | 3,245 | 3,200 | 3,210 | +105 | +3.4% | 800 |
| 2018/06/06 | 3,120 | 3,120 | 3,105 | 3,105 | ±0 | ±0% | 1,400 |
| 2018/06/05 | 3,165 | 3,165 | 3,105 | 3,105 | -30 | -1% | 2,100 |
| 2018/06/04 | 3,135 | 3,175 | 3,135 | 3,135 | +30 | +1% | 800 |
| 2018/06/01 | 3,080 | 3,185 | 3,080 | 3,105 | -40 | -1.3% | 600 |
| 2018/05/31 | 3,195 | 3,200 | 3,145 | 3,145 | -20 | -0.6% | 2,900 |
| 2018/05/30 | 3,170 | 3,195 | 3,165 | 3,165 | -20 | -0.6% | 1,800 |
| 2018/05/29 | 3,225 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 2,300 |
| 2018/05/28 | 3,240 | 3,240 | 3,225 | 3,225 | +10 | +0.3% | 900 |
| 2018/05/25 | 3,250 | 3,270 | 3,210 | 3,215 | +35 | +1.1% | 1,400 |
| 2018/05/24 | 3,220 | 3,230 | 3,180 | 3,180 | -85 | -2.6% | 1,900 |
| 2018/05/23 | 3,265 | 3,270 | 3,265 | 3,265 | +50 | +1.6% | 600 |
1651～
1700
件表示中 / 3696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 | 489,500円 | +61.7% | +384.4% | 4.09% | 5.10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 | 66,900円 | +3.0% | +12.7% | 4.19% | - | 0.32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 | 101,600円 | +2.7% | +3.1% | 4.04% | 7.50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 | 7,600円 | -15.0% | - | 0.00% | - | 3.56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
