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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 482 | 487 | 480 | 483 | ±0 | ±0% | 19,300 |
| 2024/02/06 | 487 | 487 | 483 | 483 | -4 | -0.8% | 10,000 |
| 2024/02/05 | 486 | 487 | 484 | 487 | +2 | +0.4% | 21,800 |
| 2024/02/02 | 487 | 487 | 485 | 485 | -2 | -0.4% | 5,900 |
| 2024/02/01 | 485 | 491 | 485 | 487 | -2 | -0.4% | 39,800 |
| 2024/01/31 | 485 | 490 | 483 | 489 | +4 | +0.8% | 20,800 |
| 2024/01/30 | 484 | 485 | 482 | 485 | +1 | +0.2% | 6,000 |
| 2024/01/29 | 485 | 487 | 482 | 484 | ±0 | ±0% | 8,100 |
| 2024/01/26 | 480 | 485 | 480 | 484 | +4 | +0.8% | 11,400 |
| 2024/01/25 | 482 | 485 | 479 | 480 | ±0 | ±0% | 11,500 |
| 2024/01/24 | 479 | 481 | 475 | 480 | +5 | +1.1% | 9,700 |
| 2024/01/23 | 485 | 486 | 475 | 475 | -8 | -1.7% | 21,600 |
| 2024/01/22 | 480 | 484 | 478 | 483 | +5 | +1% | 19,600 |
| 2024/01/19 | 482 | 482 | 476 | 478 | -2 | -0.4% | 9,600 |
| 2024/01/18 | 480 | 481 | 474 | 480 | +4 | +0.8% | 7,800 |
| 2024/01/17 | 485 | 486 | 476 | 476 | -7 | -1.4% | 17,700 |
| 2024/01/16 | 485 | 486 | 483 | 483 | ±0 | ±0% | 4,800 |
| 2024/01/15 | 481 | 485 | 479 | 483 | ±0 | ±0% | 7,500 |
| 2024/01/12 | 486 | 486 | 480 | 483 | -3 | -0.6% | 21,300 |
| 2024/01/11 | 490 | 490 | 483 | 486 | ±0 | ±0% | 20,200 |
| 2024/01/10 | 492 | 492 | 486 | 486 | -5 | -1% | 17,500 |
| 2024/01/09 | 490 | 491 | 486 | 491 | ±0 | ±0% | 15,500 |
| 2024/01/05 | 500 | 500 | 490 | 491 | -7 | -1.4% | 22,400 |
| 2024/01/04 | 487 | 498 | 486 | 498 | +14 | +2.9% | 23,300 |
| 2023/12/29 | 483 | 490 | 478 | 484 | +2 | +0.4% | 14,500 |
| 2023/12/28 | 477 | 489 | 476 | 482 | +9 | +1.9% | 14,200 |
| 2023/12/27 | 473 | 479 | 472 | 473 | +2 | +0.4% | 16,800 |
| 2023/12/26 | 479 | 479 | 471 | 471 | ±0 | ±0% | 12,200 |
| 2023/12/25 | 476 | 483 | 471 | 471 | +1 | +0.2% | 25,000 |
| 2023/12/22 | 481 | 481 | 470 | 470 | -11 | -2.3% | 25,100 |
| 2023/12/21 | 480 | 486 | 475 | 481 | -3 | -0.6% | 21,900 |
| 2023/12/20 | 467 | 514 | 467 | 484 | +19 | +4.1% | 224,600 |
| 2023/12/19 | 467 | 471 | 465 | 465 | -1 | -0.2% | 11,300 |
| 2023/12/18 | 467 | 469 | 466 | 466 | -1 | -0.2% | 3,400 |
| 2023/12/15 | 466 | 472 | 466 | 467 | +1 | +0.2% | 1,600 |
| 2023/12/14 | 473 | 473 | 466 | 466 | -6 | -1.3% | 9,800 |
| 2023/12/13 | 471 | 473 | 468 | 472 | +1 | +0.2% | 8,300 |
| 2023/12/12 | 470 | 473 | 470 | 471 | +1 | +0.2% | 6,900 |
| 2023/12/11 | 480 | 480 | 470 | 470 | -2 | -0.4% | 10,000 |
| 2023/12/08 | 477 | 478 | 471 | 472 | -7 | -1.5% | 9,600 |
| 2023/12/07 | 482 | 482 | 479 | 479 | -1 | -0.2% | 4,200 |
| 2023/12/06 | 480 | 483 | 479 | 480 | +1 | +0.2% | 10,700 |
| 2023/12/05 | 487 | 487 | 478 | 479 | -4 | -0.8% | 9,600 |
| 2023/12/04 | 485 | 489 | 482 | 483 | -2 | -0.4% | 11,800 |
| 2023/12/01 | 490 | 492 | 481 | 485 | -7 | -1.4% | 26,500 |
| 2023/11/30 | 477 | 493 | 468 | 492 | +15 | +3.1% | 83,800 |
| 2023/11/29 | 472 | 477 | 469 | 477 | +8 | +1.7% | 15,300 |
| 2023/11/28 | 470 | 473 | 469 | 469 | -1 | -0.2% | 11,200 |
| 2023/11/27 | 471 | 474 | 469 | 470 | ±0 | ±0% | 15,700 |
| 2023/11/24 | 469 | 497 | 466 | 470 | +5 | +1.1% | 118,900 |
301～
350
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 | 46,500円 | +15.4% | +25.8% | 2.58% | 10.66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 | 8,800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 | 163,300円 | +9.8% | -15.3% | 2.14% | 12.83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
