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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 617 | 639 | 598 | 622 | +25 | +4.2% | 163,600 |
| 2024/04/19 | 582 | 597 | 568 | 597 | +15 | +2.6% | 53,500 |
| 2024/04/18 | 570 | 593 | 570 | 582 | +3 | +0.5% | 41,700 |
| 2024/04/17 | 592 | 597 | 570 | 579 | -13 | -2.2% | 66,400 |
| 2024/04/16 | 582 | 605 | 581 | 592 | +6 | +1% | 92,200 |
| 2024/04/15 | 614 | 616 | 582 | 586 | -40 | -6.4% | 138,400 |
| 2024/04/12 | 633 | 633 | 617 | 626 | -7 | -1.1% | 71,900 |
| 2024/04/11 | 620 | 643 | 610 | 633 | +13 | +2.1% | 105,300 |
| 2024/04/10 | 630 | 630 | 611 | 620 | -10 | -1.6% | 111,300 |
| 2024/04/09 | 613 | 649 | 601 | 630 | +32 | +5.4% | 270,400 |
| 2024/04/08 | 574 | 608 | 574 | 598 | +18 | +3.1% | 209,000 |
| 2024/04/05 | 559 | 590 | 548 | 580 | +34 | +6.2% | 254,000 |
| 2024/04/04 | 546 | 562 | 541 | 546 | +10 | +1.9% | 216,600 |
| 2024/04/03 | 534 | 570 | 511 | 536 | +31 | +6.1% | 531,500 |
| 2024/04/02 | 520 | 522 | 505 | 505 | -11 | -2.1% | 64,700 |
| 2024/04/01 | 508 | 519 | 507 | 516 | +10 | +2% | 33,900 |
| 2024/03/29 | 516 | 516 | 505 | 506 | ±0 | ±0% | 35,000 |
| 2024/03/28 | 505 | 516 | 505 | 506 | -16 | -3.1% | 29,800 |
| 2024/03/27 | 508 | 528 | 508 | 522 | +15 | +3% | 61,100 |
| 2024/03/26 | 514 | 527 | 505 | 507 | -17 | -3.2% | 66,900 |
| 2024/03/25 | 523 | 527 | 511 | 524 | +31 | +6.3% | 186,400 |
| 2024/03/22 | 490 | 495 | 490 | 493 | +3 | +0.6% | 39,600 |
| 2024/03/21 | 486 | 495 | 486 | 490 | +7 | +1.4% | 49,800 |
| 2024/03/19 | 482 | 486 | 480 | 483 | ±0 | ±0% | 17,200 |
| 2024/03/18 | 479 | 484 | 479 | 483 | +5 | +1% | 11,800 |
| 2024/03/15 | 486 | 486 | 478 | 478 | -7 | -1.4% | 13,500 |
| 2024/03/14 | 485 | 488 | 480 | 485 | +4 | +0.8% | 12,000 |
| 2024/03/13 | 485 | 485 | 480 | 481 | -2 | -0.4% | 13,800 |
| 2024/03/12 | 482 | 485 | 481 | 483 | +1 | +0.2% | 14,300 |
| 2024/03/11 | 486 | 489 | 482 | 482 | -3 | -0.6% | 26,000 |
| 2024/03/08 | 485 | 486 | 482 | 485 | +1 | +0.2% | 7,500 |
| 2024/03/07 | 486 | 488 | 483 | 484 | ±0 | ±0% | 11,700 |
| 2024/03/06 | 488 | 488 | 484 | 484 | -4 | -0.8% | 19,300 |
| 2024/03/05 | 486 | 490 | 485 | 488 | -2 | -0.4% | 14,300 |
| 2024/03/04 | 492 | 492 | 489 | 490 | +2 | +0.4% | 24,800 |
| 2024/03/01 | 488 | 490 | 488 | 488 | +1 | +0.2% | 13,700 |
| 2024/02/29 | 487 | 488 | 483 | 487 | ±0 | ±0% | 6,200 |
| 2024/02/28 | 487 | 487 | 483 | 487 | +2 | +0.4% | 11,700 |
| 2024/02/27 | 485 | 487 | 482 | 485 | +1 | +0.2% | 6,200 |
| 2024/02/26 | 483 | 486 | 480 | 484 | +6 | +1.3% | 15,900 |
| 2024/02/22 | 486 | 486 | 478 | 478 | -7 | -1.4% | 12,700 |
| 2024/02/21 | 483 | 485 | 478 | 485 | +5 | +1% | 12,900 |
| 2024/02/20 | 481 | 481 | 478 | 480 | -1 | -0.2% | 3,100 |
| 2024/02/19 | 478 | 481 | 476 | 481 | +6 | +1.3% | 16,400 |
| 2024/02/16 | 472 | 478 | 471 | 475 | +3 | +0.6% | 14,000 |
| 2024/02/15 | 479 | 481 | 471 | 472 | -6 | -1.3% | 21,300 |
| 2024/02/14 | 485 | 489 | 476 | 478 | -6 | -1.2% | 34,000 |
| 2024/02/13 | 483 | 486 | 481 | 484 | +3 | +0.6% | 19,400 |
| 2024/02/09 | 480 | 482 | 477 | 481 | -1 | -0.2% | 13,500 |
| 2024/02/08 | 481 | 484 | 481 | 482 | -1 | -0.2% | 5,100 |
251～
300
件表示中 / 3691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 | 46,600円 | +15.4% | +25.8% | 2.58% | 10.68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 | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28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 | 8,700円 | -6.9% | -59.3% | 0.00% | 152.63倍 | 0.78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 | 166,000円 | +9.8% | -15.3% | 2.11% | 13.04倍 | 0.29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
