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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,081 | 1,099 | 1,080 | 1,095 | +18 | +1.7% | 52,000 |
| 2015/06/01 | 1,086 | 1,110 | 1,069 | 1,077 | +22 | +2.1% | 117,100 |
| 2015/05/29 | 1,052 | 1,060 | 1,047 | 1,055 | ±0 | ±0% | 84,200 |
| 2015/05/28 | 1,071 | 1,075 | 1,051 | 1,055 | -16 | -1.5% | 95,000 |
| 2015/05/27 | 1,081 | 1,088 | 1,066 | 1,071 | -11 | -1% | 59,500 |
| 2015/05/26 | 1,112 | 1,115 | 1,082 | 1,082 | -5 | -0.5% | 104,200 |
| 2015/05/25 | 1,110 | 1,114 | 1,080 | 1,087 | -13 | -1.2% | 58,700 |
| 2015/05/22 | 1,064 | 1,110 | 1,064 | 1,100 | +36 | +3.4% | 127,000 |
| 2015/05/21 | 1,070 | 1,081 | 1,064 | 1,064 | -5 | -0.5% | 42,700 |
| 2015/05/20 | 1,080 | 1,082 | 1,067 | 1,069 | -3 | -0.3% | 38,900 |
| 2015/05/19 | 1,071 | 1,083 | 1,071 | 1,072 | +1 | +0.1% | 39,300 |
| 2015/05/18 | 1,088 | 1,088 | 1,065 | 1,071 | -22 | -2% | 58,300 |
| 2015/05/15 | 1,145 | 1,145 | 1,085 | 1,093 | -45 | -4% | 118,700 |
| 2015/05/14 | 1,130 | 1,147 | 1,121 | 1,138 | +18 | +1.6% | 68,600 |
| 2015/05/13 | 1,100 | 1,125 | 1,082 | 1,120 | +17 | +1.5% | 92,400 |
| 2015/05/12 | 1,077 | 1,108 | 1,046 | 1,103 | +26 | +2.4% | 150,900 |
| 2015/05/11 | 1,095 | 1,110 | 1,076 | 1,077 | -12 | -1.1% | 63,100 |
| 2015/05/08 | 1,065 | 1,104 | 1,065 | 1,089 | +6 | +0.6% | 60,700 |
| 2015/05/07 | 1,104 | 1,104 | 1,068 | 1,083 | -33 | -3% | 90,600 |
| 2015/05/01 | 1,151 | 1,155 | 1,106 | 1,116 | -54 | -4.6% | 165,100 |
| 2015/04/30 | 1,187 | 1,205 | 1,152 | 1,170 | -46 | -3.8% | 171,300 |
| 2015/04/28 | 1,165 | 1,233 | 1,164 | 1,216 | -39 | -3.1% | 363,500 |
| 2015/04/27 | 1,265 | 1,300 | 1,244 | 1,255 | -20 | -1.6% | 256,500 |
| 2015/04/24 | 1,200 | 1,275 | 1,191 | 1,275 | +75 | +6.3% | 211,600 |
| 2015/04/23 | 1,199 | 1,202 | 1,195 | 1,200 | -3 | -0.2% | 32,600 |
| 2015/04/22 | 1,190 | 1,209 | 1,190 | 1,203 | +10 | +0.8% | 57,800 |
| 2015/04/21 | 1,206 | 1,207 | 1,187 | 1,193 | -12 | -1% | 93,400 |
| 2015/04/20 | 1,210 | 1,222 | 1,201 | 1,205 | -8 | -0.7% | 61,000 |
| 2015/04/17 | 1,217 | 1,223 | 1,212 | 1,213 | -2 | -0.2% | 44,100 |
| 2015/04/16 | 1,221 | 1,228 | 1,207 | 1,215 | +3 | +0.2% | 57,800 |
| 2015/04/15 | 1,203 | 1,223 | 1,201 | 1,212 | +8 | +0.7% | 47,500 |
| 2015/04/14 | 1,211 | 1,211 | 1,200 | 1,204 | -6 | -0.5% | 91,000 |
| 2015/04/13 | 1,216 | 1,225 | 1,204 | 1,210 | -10 | -0.8% | 58,900 |
| 2015/04/10 | 1,231 | 1,240 | 1,216 | 1,220 | -7 | -0.6% | 74,100 |
| 2015/04/09 | 1,250 | 1,255 | 1,226 | 1,227 | -12 | -1% | 44,500 |
| 2015/04/08 | 1,227 | 1,244 | 1,226 | 1,239 | +13 | +1.1% | 69,500 |
| 2015/04/07 | 1,227 | 1,230 | 1,203 | 1,226 | +1 | +0.1% | 76,600 |
| 2015/04/06 | 1,235 | 1,243 | 1,220 | 1,225 | +8 | +0.7% | 65,000 |
| 2015/04/03 | 1,227 | 1,255 | 1,215 | 1,217 | -11 | -0.9% | 64,600 |
| 2015/04/02 | 1,239 | 1,251 | 1,220 | 1,228 | -27 | -2.2% | 88,900 |
| 2015/04/01 | 1,280 | 1,280 | 1,220 | 1,255 | -15 | -1.2% | 82,300 |
| 2015/03/31 | 1,304 | 1,304 | 1,254 | 1,270 | -50 | -3.8% | 174,600 |
| 2015/03/30 | 1,202 | 1,340 | 1,187 | 1,320 | +90 | +7.3% | 480,200 |
| 2015/03/27 | 1,180 | 1,250 | 1,178 | 1,230 | +47 | +4% | 109,500 |
| 2015/03/26 | 1,204 | 1,205 | 1,181 | 1,183 | -21 | -1.7% | 74,200 |
| 2015/03/25 | 1,220 | 1,222 | 1,196 | 1,204 | -25 | -2% | 160,200 |
| 2015/03/24 | 1,257 | 1,260 | 1,220 | 1,229 | -27 | -2.1% | 143,700 |
| 2015/03/23 | 1,274 | 1,277 | 1,256 | 1,256 | -13 | -1% | 68,500 |
| 2015/03/20 | 1,263 | 1,285 | 1,257 | 1,269 | +6 | +0.5% | 70,800 |
| 2015/03/19 | 1,251 | 1,280 | 1,251 | 1,263 | +12 | +1% | 81,600 |
2501～
2550
件表示中 / 3768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 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20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 |
| オーイズミ | 31,500円 | +12.4% | +775.0% | 3.81% | 10.58倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| オーケーエム | 153,900円 | +2.5% | -8.1% | 2.60% | 15.33倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
