鉱研工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 442 | 442 | 439 | 442 | +1 | +0.2% | 2,700 |
| 2022/11/17 | 443 | 445 | 440 | 441 | +2 | +0.5% | 5,200 |
| 2022/11/16 | 437 | 446 | 437 | 439 | -3 | -0.7% | 18,300 |
| 2022/11/15 | 442 | 443 | 438 | 442 | -4 | -0.9% | 11,600 |
| 2022/11/14 | 450 | 452 | 445 | 446 | -4 | -0.9% | 12,600 |
| 2022/11/11 | 460 | 460 | 446 | 450 | -10 | -2.2% | 25,700 |
| 2022/11/10 | 459 | 466 | 453 | 460 | ±0 | ±0% | 21,800 |
| 2022/11/09 | 464 | 464 | 457 | 460 | +2 | +0.4% | 5,000 |
| 2022/11/08 | 467 | 467 | 456 | 458 | -6 | -1.3% | 9,200 |
| 2022/11/07 | 456 | 464 | 453 | 464 | +8 | +1.8% | 9,600 |
| 2022/11/04 | 466 | 466 | 453 | 456 | -9 | -1.9% | 13,400 |
| 2022/11/02 | 475 | 477 | 465 | 465 | -10 | -2.1% | 22,900 |
| 2022/11/01 | 475 | 478 | 469 | 475 | +13 | +2.8% | 70,600 |
| 2022/10/31 | 451 | 472 | 450 | 462 | +18 | +4.1% | 156,700 |
| 2022/10/28 | 446 | 446 | 438 | 444 | -3 | -0.7% | 2,300 |
| 2022/10/27 | 447 | 448 | 431 | 447 | -2 | -0.4% | 14,600 |
| 2022/10/26 | 450 | 450 | 445 | 449 | -1 | -0.2% | 8,800 |
| 2022/10/25 | 445 | 451 | 436 | 450 | +19 | +4.4% | 47,200 |
| 2022/10/24 | 431 | 431 | 429 | 431 | +2 | +0.5% | 1,800 |
| 2022/10/21 | 432 | 432 | 429 | 429 | ±0 | ±0% | 4,000 |
| 2022/10/20 | 432 | 432 | 429 | 429 | -3 | -0.7% | 4,200 |
| 2022/10/19 | 435 | 435 | 431 | 432 | -3 | -0.7% | 2,500 |
| 2022/10/18 | 436 | 436 | 430 | 435 | +5 | +1.2% | 2,700 |
| 2022/10/17 | 432 | 432 | 425 | 430 | -2 | -0.5% | 6,500 |
| 2022/10/14 | 436 | 436 | 428 | 432 | +4 | +0.9% | 4,300 |
| 2022/10/13 | 430 | 433 | 428 | 428 | ±0 | ±0% | 5,900 |
| 2022/10/12 | 428 | 430 | 428 | 428 | ±0 | ±0% | 4,300 |
| 2022/10/11 | 427 | 436 | 425 | 428 | -6 | -1.4% | 7,500 |
| 2022/10/07 | 435 | 436 | 430 | 434 | +1 | +0.2% | 6,500 |
| 2022/10/06 | 430 | 437 | 427 | 433 | +3 | +0.7% | 10,700 |
| 2022/10/05 | 440 | 440 | 430 | 430 | -2 | -0.5% | 30,200 |
| 2022/10/04 | 430 | 439 | 425 | 432 | +8 | +1.9% | 16,000 |
| 2022/10/03 | 424 | 424 | 420 | 424 | +3 | +0.7% | 14,900 |
| 2022/09/30 | 429 | 430 | 421 | 421 | -7 | -1.6% | 5,500 |
| 2022/09/29 | 427 | 430 | 427 | 428 | +2 | +0.5% | 2,200 |
| 2022/09/28 | 431 | 432 | 423 | 426 | -6 | -1.4% | 11,600 |
| 2022/09/27 | 434 | 436 | 430 | 432 | ±0 | ±0% | 6,100 |
| 2022/09/26 | 444 | 444 | 431 | 432 | -10 | -2.3% | 9,900 |
| 2022/09/22 | 442 | 443 | 436 | 442 | ±0 | ±0% | 6,700 |
| 2022/09/21 | 435 | 442 | 432 | 442 | +5 | +1.1% | 4,500 |
| 2022/09/20 | 436 | 440 | 433 | 437 | +2 | +0.5% | 5,500 |
| 2022/09/16 | 438 | 438 | 432 | 435 | -3 | -0.7% | 12,700 |
| 2022/09/15 | 438 | 440 | 438 | 438 | -1 | -0.2% | 7,800 |
| 2022/09/14 | 438 | 443 | 437 | 439 | -8 | -1.8% | 7,700 |
| 2022/09/13 | 451 | 451 | 443 | 447 | -4 | -0.9% | 6,500 |
| 2022/09/12 | 448 | 454 | 448 | 451 | +3 | +0.7% | 7,200 |
| 2022/09/09 | 440 | 448 | 440 | 448 | +1 | +0.2% | 15,300 |
| 2022/09/08 | 462 | 467 | 442 | 447 | -2 | -0.4% | 27,900 |
| 2022/09/07 | 460 | 464 | 449 | 449 | -9 | -2% | 21,500 |
| 2022/09/06 | 462 | 462 | 456 | 458 | +1 | +0.2% | 16,800 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「鉱研工業」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 |
|---|---|---|---|---|---|---|---|---|
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 浜井産 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
| フリージアマク | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.36倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| ニッチツ | 166,900円 | +9.8% | -15.3% | 2.10% | 13.12倍 | 0.30倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
