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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 3,200 | 3,250 | 3,200 | 3,215 | -5 | -0.2% | 1,100 |
| 2018/05/21 | 3,255 | 3,295 | 3,165 | 3,220 | -50 | -1.5% | 5,600 |
| 2018/05/18 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 1,300 |
| 2018/05/17 | 3,255 | 3,270 | 3,235 | 3,250 | -15 | -0.5% | 2,200 |
| 2018/05/16 | 3,315 | 3,350 | 3,255 | 3,265 | -85 | -2.5% | 2,600 |
| 2018/05/15 | 3,260 | 3,375 | 3,260 | 3,350 | +95 | +2.9% | 4,000 |
| 2018/05/14 | 3,240 | 3,430 | 3,240 | 3,255 | -105 | -3.1% | 12,000 |
| 2018/05/11 | 3,705 | 3,705 | 3,220 | 3,360 | -320 | -8.7% | 16,800 |
| 2018/05/10 | 3,590 | 3,730 | 3,590 | 3,680 | +115 | +3.2% | 13,600 |
| 2018/05/09 | 3,550 | 3,630 | 3,545 | 3,565 | +55 | +1.6% | 4,000 |
| 2018/05/08 | 3,465 | 3,565 | 3,435 | 3,510 | +45 | +1.3% | 2,000 |
| 2018/05/07 | 3,500 | 3,515 | 3,430 | 3,465 | -40 | -1.1% | 2,200 |
| 2018/05/02 | 3,490 | 3,570 | 3,490 | 3,505 | -15 | -0.4% | 1,300 |
| 2018/05/01 | 3,675 | 3,675 | 3,520 | 3,520 | -160 | -4.3% | 1,600 |
| 2018/04/27 | 3,700 | 3,700 | 3,550 | 3,680 | -70 | -1.9% | 2,000 |
| 2018/04/26 | 3,700 | 3,760 | 3,690 | 3,750 | +110 | +3% | 3,600 |
| 2018/04/25 | 3,555 | 3,640 | 3,555 | 3,640 | +85 | +2.4% | 1,000 |
| 2018/04/24 | 3,595 | 3,595 | 3,545 | 3,555 | -25 | -0.7% | 1,600 |
| 2018/04/23 | 3,505 | 3,580 | 3,500 | 3,580 | +75 | +2.1% | 3,300 |
| 2018/04/20 | 3,520 | 3,520 | 3,500 | 3,505 | -35 | -1% | 700 |
| 2018/04/19 | 3,600 | 3,600 | 3,530 | 3,540 | -50 | -1.4% | 700 |
| 2018/04/18 | 3,505 | 3,590 | 3,505 | 3,590 | +110 | +3.2% | 2,100 |
| 2018/04/17 | 3,520 | 3,520 | 3,480 | 3,480 | -75 | -2.1% | 700 |
| 2018/04/16 | 3,520 | 3,555 | 3,515 | 3,555 | -80 | -2.2% | 400 |
| 2018/04/13 | 3,545 | 3,635 | 3,545 | 3,635 | +20 | +0.6% | 800 |
| 2018/04/12 | 3,550 | 3,625 | 3,520 | 3,615 | +35 | +1% | 2,400 |
| 2018/04/11 | 3,550 | 3,620 | 3,550 | 3,580 | -35 | -1% | 300 |
| 2018/04/10 | 3,525 | 3,615 | 3,525 | 3,615 | ±0 | ±0% | 1,400 |
| 2018/04/09 | 3,635 | 3,640 | 3,615 | 3,615 | ±0 | ±0% | 500 |
| 2018/04/06 | 3,565 | 3,615 | 3,550 | 3,615 | -20 | -0.6% | 600 |
| 2018/04/05 | 3,645 | 3,645 | 3,570 | 3,635 | +50 | +1.4% | 400 |
| 2018/04/04 | 3,700 | 3,700 | 3,585 | 3,585 | - | - | 700 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 3,700 | 3,700 | 3,700 | 3,700 | +60 | +1.6% | 200 |
| 2018/03/30 | 3,675 | 3,675 | 3,640 | 3,640 | +140 | +4% | 700 |
| 2018/03/29 | 3,485 | 3,570 | 3,415 | 3,500 | +35 | +1% | 3,600 |
| 2018/03/28 | 3,520 | 3,520 | 3,465 | 3,465 | -160 | -4.4% | 200 |
| 2018/03/27 | 3,525 | 3,715 | 3,525 | 3,625 | +70 | +2% | 1,900 |
| 2018/03/26 | 3,475 | 3,555 | 3,440 | 3,555 | +10 | +0.3% | 2,500 |
| 2018/03/23 | 3,670 | 3,700 | 3,495 | 3,545 | -265 | -7% | 6,200 |
| 2018/03/22 | 3,795 | 3,835 | 3,780 | 3,810 | +80 | +2.1% | 2,700 |
| 2018/03/20 | 3,735 | 3,735 | 3,730 | 3,730 | -75 | -2% | 400 |
| 2018/03/19 | 3,855 | 3,855 | 3,755 | 3,805 | +15 | +0.4% | 1,800 |
| 2018/03/16 | 3,735 | 3,810 | 3,725 | 3,790 | +55 | +1.5% | 2,000 |
| 2018/03/15 | 3,760 | 3,830 | 3,735 | 3,735 | -75 | -2% | 1,000 |
| 2018/03/14 | 3,700 | 3,980 | 3,700 | 3,810 | +110 | +3% | 5,700 |
| 2018/03/13 | 3,600 | 3,745 | 3,600 | 3,700 | +145 | +4.1% | 7,400 |
| 2018/03/12 | 3,610 | 3,610 | 3,540 | 3,555 | +15 | +0.4% | 1,600 |
| 2018/03/09 | 3,620 | 3,625 | 3,490 | 3,540 | -30 | -0.8% | 3,000 |
| 2018/03/08 | 3,520 | 3,735 | 3,520 | 3,570 | +20 | +0.6% | 5,300 |
1701～
1750
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 | 474,000円 | +61.7% | +384.4% | 4.22% | 4.94倍 | 1.13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 | 67,200円 | +3.0% | +12.7% | 4.17% | - | 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 | 7,200円 | -15.0% | - | 0.00% | - | 3.37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 | 152,800円 | +4.3% | +2.3% | 3.73% | 9.96倍 | 0.59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
