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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 433 | 435 | 430 | 434 | +1 | +0.2% | 2,500 |
| 2022/06/22 | 432 | 434 | 432 | 433 | +1 | +0.2% | 900 |
| 2022/06/21 | 433 | 433 | 427 | 432 | +3 | +0.7% | 8,200 |
| 2022/06/20 | 442 | 442 | 426 | 429 | -6 | -1.4% | 12,400 |
| 2022/06/17 | 435 | 437 | 435 | 435 | -4 | -0.9% | 9,500 |
| 2022/06/16 | 438 | 442 | 438 | 439 | +2 | +0.5% | 2,900 |
| 2022/06/15 | 438 | 440 | 437 | 437 | -4 | -0.9% | 4,100 |
| 2022/06/14 | 444 | 445 | 438 | 441 | -4 | -0.9% | 11,200 |
| 2022/06/13 | 449 | 451 | 445 | 445 | -4 | -0.9% | 31,900 |
| 2022/06/10 | 448 | 449 | 445 | 449 | +1 | +0.2% | 4,200 |
| 2022/06/09 | 445 | 450 | 444 | 448 | +6 | +1.4% | 12,600 |
| 2022/06/08 | 439 | 442 | 437 | 442 | +5 | +1.1% | 7,200 |
| 2022/06/07 | 432 | 437 | 432 | 437 | +5 | +1.2% | 4,800 |
| 2022/06/06 | 430 | 436 | 430 | 432 | +2 | +0.5% | 7,300 |
| 2022/06/03 | 434 | 434 | 430 | 430 | -2 | -0.5% | 3,700 |
| 2022/06/02 | 432 | 435 | 430 | 432 | +3 | +0.7% | 11,200 |
| 2022/06/01 | 426 | 430 | 422 | 429 | +4 | +0.9% | 12,300 |
| 2022/05/31 | 425 | 425 | 421 | 425 | ±0 | ±0% | 11,100 |
| 2022/05/30 | 423 | 428 | 421 | 425 | -1 | -0.2% | 17,200 |
| 2022/05/27 | 429 | 429 | 424 | 426 | -3 | -0.7% | 7,300 |
| 2022/05/26 | 430 | 433 | 428 | 429 | -2 | -0.5% | 13,000 |
| 2022/05/25 | 435 | 435 | 429 | 431 | -4 | -0.9% | 6,200 |
| 2022/05/24 | 435 | 435 | 428 | 435 | -2 | -0.5% | 15,300 |
| 2022/05/23 | 437 | 440 | 433 | 437 | ±0 | ±0% | 11,800 |
| 2022/05/20 | 434 | 437 | 434 | 437 | +2 | +0.5% | 4,500 |
| 2022/05/19 | 435 | 435 | 429 | 435 | -3 | -0.7% | 10,000 |
| 2022/05/18 | 434 | 440 | 434 | 438 | +7 | +1.6% | 3,900 |
| 2022/05/17 | 434 | 434 | 429 | 431 | -3 | -0.7% | 8,900 |
| 2022/05/16 | 436 | 440 | 433 | 434 | -6 | -1.4% | 7,500 |
| 2022/05/13 | 446 | 446 | 433 | 440 | -10 | -2.2% | 32,500 |
| 2022/05/12 | 451 | 451 | 444 | 450 | -1 | -0.2% | 12,200 |
| 2022/05/11 | 454 | 457 | 442 | 451 | -12 | -2.6% | 17,500 |
| 2022/05/10 | 462 | 463 | 456 | 463 | +9 | +2% | 5,700 |
| 2022/05/09 | 456 | 456 | 453 | 454 | -2 | -0.4% | 3,200 |
| 2022/05/06 | 460 | 460 | 451 | 456 | +3 | +0.7% | 6,800 |
| 2022/05/02 | 456 | 463 | 453 | 453 | -3 | -0.7% | 8,700 |
| 2022/04/28 | 453 | 460 | 453 | 456 | +1 | +0.2% | 5,600 |
| 2022/04/27 | 451 | 455 | 449 | 455 | -1 | -0.2% | 9,600 |
| 2022/04/26 | 455 | 457 | 453 | 456 | +1 | +0.2% | 3,600 |
| 2022/04/25 | 459 | 460 | 452 | 455 | -3 | -0.7% | 12,800 |
| 2022/04/22 | 457 | 460 | 455 | 458 | -3 | -0.7% | 7,000 |
| 2022/04/21 | 458 | 461 | 458 | 461 | +3 | +0.7% | 4,000 |
| 2022/04/20 | 460 | 463 | 458 | 458 | -4 | -0.9% | 7,300 |
| 2022/04/19 | 466 | 466 | 460 | 462 | ±0 | ±0% | 6,200 |
| 2022/04/18 | 464 | 464 | 456 | 462 | -2 | -0.4% | 11,000 |
| 2022/04/15 | 460 | 469 | 459 | 464 | +2 | +0.4% | 9,700 |
| 2022/04/14 | 463 | 464 | 457 | 462 | -1 | -0.2% | 6,100 |
| 2022/04/13 | 462 | 465 | 456 | 463 | +1 | +0.2% | 6,900 |
| 2022/04/12 | 468 | 468 | 454 | 462 | +2 | +0.4% | 27,200 |
| 2022/04/11 | 449 | 475 | 448 | 460 | +15 | +3.4% | 62,900 |
701～
750
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
