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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/09 | 746.8 | 752.1 | 737.3 | 747.9 | +0.9 | +0.1% | 4,350,500 |
| 2025/06/06 | 764.4 | 766.2 | 743 | 747 | -17.5 | -2.3% | 5,936,700 |
| 2025/06/05 | 760.2 | 769.6 | 760.2 | 764.5 | +0.7 | +0.1% | 3,263,200 |
| 2025/06/04 | 765 | 770 | 760.2 | 763.8 | -1.2 | -0.2% | 3,986,600 |
| 2025/06/03 | 774 | 774.4 | 765 | 765 | -5.6 | -0.7% | 3,563,100 |
| 2025/06/02 | 780 | 781.2 | 770.1 | 770.6 | -14.2 | -1.8% | 4,508,500 |
| 2025/05/30 | 789.6 | 792.2 | 784.6 | 784.8 | -7.5 | -0.9% | 7,165,000 |
| 2025/05/29 | 796.4 | 800.8 | 790.6 | 792.3 | -4.1 | -0.5% | 5,231,400 |
| 2025/05/28 | 802 | 821 | 794.2 | 796.4 | -3.8 | -0.5% | 6,307,600 |
| 2025/05/27 | 800 | 803.9 | 793.7 | 800.2 | +2.1 | +0.3% | 2,954,600 |
| 2025/05/26 | 804.9 | 809.9 | 797.5 | 798.1 | -1.9 | -0.2% | 3,296,700 |
| 2025/05/23 | 806 | 807.1 | 798 | 800 | -7.2 | -0.9% | 2,770,700 |
| 2025/05/22 | 785.1 | 812 | 783.1 | 807.2 | +20.2 | +2.6% | 6,480,800 |
| 2025/05/21 | 795 | 795 | 781.1 | 787 | -8 | -1% | 5,269,900 |
| 2025/05/20 | 807 | 809 | 793.3 | 795 | -6 | -0.7% | 4,325,600 |
| 2025/05/19 | 796 | 808.3 | 794.5 | 801 | -3.4 | -0.4% | 2,784,000 |
| 2025/05/16 | 806 | 812.8 | 791 | 804.4 | -7.6 | -0.9% | 6,050,500 |
| 2025/05/15 | 796.4 | 812 | 792.3 | 812 | +13.2 | +1.7% | 5,344,500 |
| 2025/05/14 | 814 | 817.8 | 790.7 | 798.8 | -12.5 | -1.5% | 5,677,200 |
| 2025/05/13 | 825.1 | 828 | 800.3 | 811.3 | -8.7 | -1.1% | 10,635,600 |
| 2025/05/12 | 777.7 | 820 | 775.1 | 820 | +12.8 | +1.6% | 14,538,900 |
| 2025/05/09 | 802.6 | 812 | 791 | 807.2 | +8.7 | +1.1% | 9,272,300 |
| 2025/05/08 | 800.5 | 805.9 | 796.5 | 798.5 | -2.1 | -0.3% | 4,332,600 |
| 2025/05/07 | 792.5 | 804 | 786.1 | 800.6 | +8.6 | +1.1% | 5,683,200 |
| 2025/05/02 | 790 | 798 | 778.3 | 792 | +4 | +0.5% | 5,973,700 |
| 2025/05/01 | 788 | 795.7 | 772.2 | 788 | -6.8 | -0.9% | 8,809,000 |
| 2025/04/30 | 818.9 | 820 | 787.1 | 794.8 | -15.2 | -1.9% | 11,609,300 |
| 2025/04/28 | 819 | 821 | 808 | 810 | -5 | -0.6% | 78,209,000 |
| 2025/04/25 | 823 | 827 | 813 | 815 | -3 | -0.4% | 8,933,600 |
| 2025/04/24 | 827 | 832 | 814 | 818 | -8 | -1% | 7,065,500 |
| 2025/04/23 | 837 | 839 | 823 | 826 | +4 | +0.5% | 7,120,200 |
| 2025/04/22 | 812 | 824 | 810 | 822 | +5 | +0.6% | 5,396,500 |
1～
50
件表示中 / 73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 | 81,600円 | +3.5% | -18.1% | 1.84% | 13.05倍 | 1.23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 |
| フジクラ | 756,300円 | -2.3% | -8.2% | 1.72% | 23.18倍 | 5.12倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 360,300円 | -3.5% | +218.6% | 3.64% | 16.92倍 | 0.54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 | 717,100円 | -0.2% | +7.1% | 1.67% | 14.04倍 | 1.48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 |
| 三菱マ | 229,300円 | -4.7% | -45.2% | 4.36% | 14.98倍 | 0.44倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
市場注目の銘柄
チャート関連のコラム
