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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,370 | 3,420 | 3,325 | 3,385 | +15 | +0.4% | 1,700 |
| 2018/02/19 | 3,375 | 3,380 | 3,360 | 3,370 | +40 | +1.2% | 5,100 |
| 2018/02/16 | 3,280 | 3,400 | 3,280 | 3,330 | +50 | +1.5% | 4,300 |
| 2018/02/15 | 3,255 | 3,355 | 3,250 | 3,280 | ±0 | ±0% | 2,900 |
| 2018/02/14 | 3,410 | 3,410 | 3,255 | 3,280 | -130 | -3.8% | 6,600 |
| 2018/02/13 | 3,620 | 3,760 | 3,410 | 3,410 | -25 | -0.7% | 5,400 |
| 2018/02/09 | 3,500 | 3,500 | 3,400 | 3,435 | -150 | -4.2% | 7,800 |
| 2018/02/08 | 3,490 | 3,595 | 3,490 | 3,585 | +85 | +2.4% | 4,600 |
| 2018/02/07 | 3,700 | 3,780 | 3,500 | 3,500 | -20 | -0.6% | 4,700 |
| 2018/02/06 | 3,500 | 3,555 | 3,465 | 3,520 | -310 | -8.1% | 12,100 |
| 2018/02/05 | 3,835 | 3,920 | 3,780 | 3,830 | -320 | -7.7% | 19,300 |
| 2018/02/02 | 4,380 | 4,580 | 3,890 | 4,150 | -50 | -1.2% | 37,200 |
| 2018/02/01 | 4,090 | 4,200 | 4,085 | 4,200 | +115 | +2.8% | 10,900 |
| 2018/01/31 | 4,055 | 4,085 | 3,900 | 4,085 | +30 | +0.7% | 3,900 |
| 2018/01/30 | 4,095 | 4,140 | 4,050 | 4,055 | -40 | -1% | 2,100 |
| 2018/01/29 | 4,055 | 4,100 | 4,050 | 4,095 | +40 | +1% | 3,500 |
| 2018/01/26 | 4,100 | 4,110 | 4,030 | 4,055 | -35 | -0.9% | 3,300 |
| 2018/01/25 | 4,050 | 4,090 | 4,050 | 4,090 | -5 | -0.1% | 800 |
| 2018/01/24 | 4,065 | 4,095 | 4,065 | 4,095 | -25 | -0.6% | 700 |
| 2018/01/23 | 4,090 | 4,120 | 4,060 | 4,120 | -10 | -0.2% | 3,200 |
| 2018/01/22 | 4,070 | 4,130 | 4,020 | 4,130 | +30 | +0.7% | 1,500 |
| 2018/01/19 | 4,050 | 4,100 | 3,975 | 4,100 | +30 | +0.7% | 3,000 |
| 2018/01/18 | 4,070 | 4,075 | 3,995 | 4,070 | +15 | +0.4% | 3,500 |
| 2018/01/17 | 4,095 | 4,100 | 4,030 | 4,055 | -15 | -0.4% | 4,900 |
| 2018/01/16 | 4,085 | 4,085 | 4,045 | 4,070 | +40 | +1% | 1,800 |
| 2018/01/15 | 4,030 | 4,100 | 4,030 | 4,030 | ±0 | ±0% | 4,900 |
| 2018/01/12 | 4,000 | 4,045 | 4,000 | 4,030 | +20 | +0.5% | 3,100 |
| 2018/01/11 | 4,000 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 2,200 |
| 2018/01/10 | 4,025 | 4,050 | 3,970 | 4,010 | +55 | +1.4% | 3,100 |
| 2018/01/09 | 3,990 | 4,030 | 3,930 | 3,955 | +55 | +1.4% | 3,700 |
| 2018/01/05 | 3,850 | 3,900 | 3,820 | 3,900 | +25 | +0.6% | 4,300 |
| 2018/01/04 | 3,895 | 3,955 | 3,875 | 3,875 | +30 | +0.8% | 2,200 |
| 2017/12/29 | 3,810 | 3,850 | 3,810 | 3,845 | +35 | +0.9% | 1,300 |
| 2017/12/28 | 3,815 | 3,815 | 3,810 | 3,810 | -35 | -0.9% | 600 |
| 2017/12/27 | 3,810 | 3,855 | 3,810 | 3,845 | +20 | +0.5% | 1,800 |
| 2017/12/26 | 3,830 | 3,840 | 3,755 | 3,825 | -5 | -0.1% | 2,000 |
| 2017/12/25 | 3,850 | 3,850 | 3,805 | 3,830 | +20 | +0.5% | 1,200 |
| 2017/12/22 | 3,800 | 3,855 | 3,800 | 3,810 | +50 | +1.3% | 3,500 |
| 2017/12/21 | 3,735 | 3,760 | 3,710 | 3,760 | +50 | +1.3% | 1,400 |
| 2017/12/20 | 3,730 | 3,730 | 3,680 | 3,710 | -10 | -0.3% | 1,800 |
| 2017/12/19 | 3,775 | 3,780 | 3,700 | 3,720 | -90 | -2.4% | 3,000 |
| 2017/12/18 | 3,845 | 3,845 | 3,780 | 3,810 | ±0 | ±0% | 2,800 |
| 2017/12/15 | 3,820 | 3,820 | 3,805 | 3,810 | -10 | -0.3% | 900 |
| 2017/12/14 | 3,800 | 3,830 | 3,800 | 3,820 | ±0 | ±0% | 700 |
| 2017/12/13 | 3,805 | 3,820 | 3,800 | 3,820 | +15 | +0.4% | 1,400 |
| 2017/12/12 | 3,805 | 3,845 | 3,800 | 3,805 | +5 | +0.1% | 1,200 |
| 2017/12/11 | 3,800 | 3,805 | 3,790 | 3,800 | ±0 | ±0% | 600 |
| 2017/12/08 | 3,805 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 500 |
| 2017/12/07 | 3,830 | 3,830 | 3,775 | 3,800 | +5 | +0.1% | 1,600 |
| 2017/12/06 | 3,805 | 3,805 | 3,770 | 3,795 | +20 | +0.5% | 1,900 |
1801～
1850
件表示中 / 3735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 | 487,500円 | +38.6% | -6.8% | 4.92% | 5.30倍 | 1.00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 | 74,700円 | -1.1% | +1.8% | 4.28% | 8.05倍 | 0.36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 |
| 中外鉱 | 4,900円 | - | - | - | - | 1.73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 |
| オーナンバ | 95,400円 | +2.7% | +3.1% | 4.30% | 7.05倍 | 0.44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 | 153,700円 | +4.3% | +2.3% | 3.71% | 10.01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
