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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 463 | 463 | 455 | 457 | -5 | -1.1% | 7,600 |
| 2025/03/31 | 466 | 466 | 454 | 462 | -5 | -1.1% | 18,700 |
| 2025/03/28 | 471 | 475 | 466 | 467 | -11 | -2.3% | 8,200 |
| 2025/03/27 | 484 | 489 | 477 | 478 | -6 | -1.2% | 8,800 |
| 2025/03/26 | 483 | 486 | 481 | 484 | +1 | +0.2% | 5,300 |
| 2025/03/25 | 481 | 484 | 480 | 483 | +3 | +0.6% | 3,700 |
| 2025/03/24 | 481 | 484 | 479 | 480 | -2 | -0.4% | 7,700 |
| 2025/03/21 | 482 | 493 | 478 | 482 | ±0 | ±0% | 13,400 |
| 2025/03/19 | 476 | 483 | 476 | 482 | +7 | +1.5% | 11,800 |
| 2025/03/18 | 473 | 475 | 472 | 475 | +2 | +0.4% | 5,300 |
| 2025/03/17 | 475 | 475 | 471 | 473 | +2 | +0.4% | 2,200 |
| 2025/03/14 | 470 | 472 | 468 | 471 | ±0 | ±0% | 14,400 |
| 2025/03/13 | 471 | 472 | 471 | 471 | ±0 | ±0% | 5,700 |
| 2025/03/12 | 469 | 473 | 469 | 471 | +2 | +0.4% | 3,900 |
| 2025/03/11 | 468 | 470 | 467 | 469 | ±0 | ±0% | 4,900 |
| 2025/03/10 | 469 | 474 | 468 | 469 | -3 | -0.6% | 6,300 |
| 2025/03/07 | 472 | 474 | 470 | 472 | ±0 | ±0% | 6,700 |
| 2025/03/06 | 475 | 478 | 471 | 472 | -3 | -0.6% | 4,300 |
| 2025/03/05 | 469 | 476 | 468 | 475 | +5 | +1.1% | 6,800 |
| 2025/03/04 | 472 | 473 | 466 | 470 | -2 | -0.4% | 9,700 |
| 2025/03/03 | 472 | 474 | 470 | 472 | ±0 | ±0% | 9,900 |
| 2025/02/28 | 476 | 476 | 469 | 472 | -6 | -1.3% | 16,100 |
| 2025/02/27 | 475 | 479 | 475 | 478 | +3 | +0.6% | 1,900 |
| 2025/02/26 | 481 | 483 | 473 | 475 | -6 | -1.2% | 8,200 |
| 2025/02/25 | 478 | 481 | 478 | 481 | +3 | +0.6% | 11,600 |
| 2025/02/21 | 479 | 479 | 476 | 478 | -1 | -0.2% | 1,700 |
| 2025/02/20 | 478 | 482 | 470 | 479 | +3 | +0.6% | 14,100 |
| 2025/02/19 | 482 | 482 | 476 | 476 | -6 | -1.2% | 4,900 |
| 2025/02/18 | 478 | 488 | 476 | 482 | +4 | +0.8% | 9,200 |
| 2025/02/17 | 480 | 480 | 470 | 478 | -1 | -0.2% | 8,000 |
| 2025/02/14 | 479 | 480 | 476 | 479 | +2 | +0.4% | 14,500 |
| 2025/02/13 | 490 | 490 | 476 | 477 | -16 | -3.2% | 19,400 |
| 2025/02/12 | 489 | 497 | 489 | 493 | +4 | +0.8% | 14,400 |
| 2025/02/10 | 480 | 489 | 480 | 489 | +9 | +1.9% | 8,000 |
| 2025/02/07 | 474 | 480 | 474 | 480 | +4 | +0.8% | 6,700 |
| 2025/02/06 | 475 | 478 | 475 | 476 | ±0 | ±0% | 4,600 |
| 2025/02/05 | 480 | 483 | 474 | 476 | -5 | -1% | 10,000 |
| 2025/02/04 | 476 | 482 | 473 | 481 | +6 | +1.3% | 7,400 |
| 2025/02/03 | 483 | 483 | 475 | 475 | -9 | -1.9% | 5,200 |
| 2025/01/31 | 484 | 485 | 480 | 484 | +1 | +0.2% | 1,800 |
| 2025/01/30 | 485 | 485 | 476 | 483 | -6 | -1.2% | 10,900 |
| 2025/01/29 | 489 | 491 | 485 | 489 | +4 | +0.8% | 2,600 |
| 2025/01/28 | 486 | 489 | 480 | 485 | -1 | -0.2% | 6,700 |
| 2025/01/27 | 489 | 493 | 480 | 486 | -2 | -0.4% | 7,200 |
| 2025/01/24 | 486 | 492 | 486 | 488 | +2 | +0.4% | 18,600 |
| 2025/01/23 | 480 | 486 | 477 | 486 | +3 | +0.6% | 11,400 |
| 2025/01/22 | 475 | 483 | 474 | 483 | +6 | +1.3% | 5,800 |
| 2025/01/21 | 478 | 479 | 475 | 477 | +2 | +0.4% | 4,000 |
| 2025/01/20 | 471 | 475 | 468 | 475 | +5 | +1.1% | 4,800 |
| 2025/01/17 | 466 | 471 | 465 | 470 | +2 | +0.4% | 3,100 |
51～
100
件表示中 / 3720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 | 53,200円 | +8.4% | +37.7% | 3.38% | 8.06倍 | 0.84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 |
| 宮入バル | 10,500円 | +0.2% | +119.2% | 1.90% | 40.38倍 | 1.27倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 高松機械 | 46,400円 | +10.0% | - | 2.16% | 59.49倍 | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| フリージアマク | 10,300円 | -1.0% | -9.3% | 0.58% | 5.79倍 | 0.37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 |
| 高見サイ | 99,200円 | -5.5% | -35.7% | 2.02% | 5.02倍 | 0.72倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
