ＪＸ金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,127 | 1,134 | 1,076.5 | 1,093 | -37.5 | -3.3% | 12,530,600 |
| 2025/08/19 | 1,100 | 1,156.5 | 1,098 | 1,130.5 | +14.5 | +1.3% | 15,486,500 |
| 2025/08/18 | 1,109.5 | 1,139 | 1,101 | 1,116 | +32 | +3% | 16,514,600 |
| 2025/08/15 | 1,008 | 1,120 | 1,004.5 | 1,084 | +76 | +7.5% | 30,374,400 |
| 2025/08/14 | 1,005 | 1,040 | 998.3 | 1,008 | +3 | +0.3% | 15,800,200 |
| 2025/08/13 | 1,000 | 1,005 | 990.2 | 1,005 | +9 | +0.9% | 13,533,600 |
| 2025/08/12 | 995 | 999.9 | 985.3 | 996 | -0.1 | ±0% | 11,874,000 |
| 2025/08/08 | 980 | 1,000 | 979.4 | 996.1 | +14.1 | +1.4% | 18,475,000 |
| 2025/08/07 | 962.8 | 984 | 962.1 | 982 | +7 | +0.7% | 16,432,900 |
| 2025/08/06 | 957.1 | 987.3 | 950 | 975 | +90 | +10.2% | 53,586,500 |
| 2025/08/05 | 876.4 | 889.8 | 875.3 | 885 | +15.4 | +1.8% | 7,039,800 |
| 2025/08/04 | 867 | 875.5 | 864.5 | 869.6 | -15 | -1.7% | 4,466,600 |
| 2025/08/01 | 886 | 895 | 881.5 | 884.6 | -8.1 | -0.9% | 6,361,300 |
| 2025/07/31 | 884.9 | 894 | 871.4 | 892.7 | +5.2 | +0.6% | 9,028,000 |
| 2025/07/30 | 864.5 | 887.9 | 858.3 | 887.5 | +24 | +2.8% | 6,675,300 |
| 2025/07/29 | 871 | 871 | 860.9 | 863.5 | -13.5 | -1.5% | 4,077,800 |
| 2025/07/28 | 880 | 884.7 | 869.6 | 877 | -9 | -1% | 4,628,800 |
| 2025/07/25 | 880 | 895 | 879.5 | 886 | +7.1 | +0.8% | 9,427,500 |
| 2025/07/24 | 861 | 879.4 | 856.1 | 878.9 | +16.6 | +1.9% | 9,601,000 |
| 2025/07/23 | 849.7 | 872.6 | 849.6 | 862.3 | +12.7 | +1.5% | 12,245,900 |
| 2025/07/22 | 843 | 850 | 840.3 | 849.6 | +13.7 | +1.6% | 4,514,800 |
| 2025/07/18 | 830 | 846.7 | 826.7 | 835.9 | +3.9 | +0.5% | 4,616,700 |
| 2025/07/17 | 835.2 | 836.5 | 824.2 | 832 | -13.2 | -1.6% | 4,326,600 |
| 2025/07/16 | 839 | 849.9 | 835 | 845.2 | +5.2 | +0.6% | 5,030,800 |
| 2025/07/15 | 839.9 | 843 | 834 | 840 | -2.3 | -0.3% | 4,068,400 |
| 2025/07/14 | 845 | 848.2 | 836 | 842.3 | -4.8 | -0.6% | 4,061,600 |
| 2025/07/11 | 840 | 850 | 835 | 847.1 | +5.2 | +0.6% | 9,464,300 |
| 2025/07/10 | 821.7 | 847 | 813.2 | 841.9 | +15.1 | +1.8% | 8,879,200 |
| 2025/07/09 | 845.1 | 847.9 | 826.8 | 826.8 | +2.9 | +0.4% | 7,972,500 |
| 2025/07/08 | 800.3 | 829.8 | 798.9 | 823.9 | +17.1 | +2.1% | 4,619,100 |
| 2025/07/07 | 814.2 | 818.7 | 805.4 | 806.8 | -12.1 | -1.5% | 3,202,500 |
| 2025/07/04 | 838 | 842.1 | 815.9 | 818.9 | -24.1 | -2.9% | 5,805,500 |
| 2025/07/03 | 825 | 844 | 823.3 | 843 | +28.8 | +3.5% | 13,604,700 |
| 2025/07/02 | 816 | 825.8 | 807 | 814.2 | -8.8 | -1.1% | 6,127,000 |
| 2025/07/01 | 810 | 826 | 800.1 | 823 | +16 | +2% | 6,010,200 |
| 2025/06/30 | 810 | 822.5 | 804.4 | 807 | -3 | -0.4% | 7,449,900 |
| 2025/06/27 | 793.7 | 813 | 789.2 | 810 | +21.8 | +2.8% | 8,493,900 |
| 2025/06/26 | 780.2 | 792 | 780.2 | 788.2 | +1.7 | +0.2% | 3,530,600 |
| 2025/06/25 | 796 | 800.9 | 779.9 | 786.5 | -9.8 | -1.2% | 4,007,800 |
| 2025/06/24 | 772 | 796.3 | 765.1 | 796.3 | +31.2 | +4.1% | 4,345,800 |
| 2025/06/23 | 777 | 777.9 | 762.1 | 765.1 | -16.1 | -2.1% | 2,806,100 |
| 2025/06/20 | 787 | 792.7 | 781.2 | 781.2 | -7 | -0.9% | 5,279,700 |
| 2025/06/19 | 790.3 | 793.1 | 781.2 | 788.2 | -6 | -0.8% | 2,792,900 |
| 2025/06/18 | 785.3 | 804.8 | 784.1 | 794.2 | +5.2 | +0.7% | 5,837,900 |
| 2025/06/17 | 765.2 | 789 | 764 | 789 | +22.7 | +3% | 4,258,000 |
| 2025/06/16 | 770.9 | 772.4 | 754.6 | 766.3 | +3.3 | +0.4% | 3,158,400 |
| 2025/06/13 | 785.6 | 785.6 | 761.2 | 763 | -17.9 | -2.3% | 3,766,200 |
| 2025/06/12 | 781.5 | 793.6 | 768.3 | 780.9 | -1.1 | -0.1% | 4,818,700 |
| 2025/06/11 | 779.8 | 783 | 769.1 | 782 | +9.8 | +1.3% | 3,882,800 |
| 2025/06/10 | 750 | 778.8 | 749.9 | 772.2 | +24.3 | +3.2% | 6,323,000 |
1～
50
件表示中 / 105件
類似銘柄と比較する
現在ご覧いただいている「ＪＸ金属」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＸ金属 | 109,300円 | +6.3% | -3.2% | 1.65% | 14.48倍 | 1.65倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 住友電 | 387,700円 | -1.7% | -1.8% | 2.58% | 14.75倍 | 1.32倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| 住友鉱 | 372,600円 | -5.0% | +225.0% | 3.52% | 16.55倍 | 0.55倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 古河電 | 835,400円 | -0.2% | +7.1% | 1.44% | 16.35倍 | 1.72倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三井金 | 857,000円 | -6.7% | -42.4% | 2.28% | 28.84倍 | 1.48倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
