中外鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 63 | 65 | 63 | 63 | ±0 | ±0% | 1,574,600 |
| 2025/08/04 | 63 | 65 | 62 | 63 | -1 | -1.6% | 2,650,300 |
| 2025/08/01 | 65 | 66 | 63 | 64 | -1 | -1.5% | 3,097,400 |
| 2025/07/31 | 64 | 66 | 64 | 65 | +1 | +1.6% | 2,048,800 |
| 2025/07/30 | 65 | 66 | 63 | 64 | -2 | -3% | 3,627,600 |
| 2025/07/29 | 62 | 68 | 61 | 66 | +4 | +6.5% | 7,206,100 |
| 2025/07/28 | 66 | 66 | 61 | 62 | -4 | -6.1% | 9,261,600 |
| 2025/07/25 | 67 | 68 | 65 | 66 | ±0 | ±0% | 5,581,700 |
| 2025/07/24 | 71 | 71 | 64 | 66 | -5 | -7% | 11,259,500 |
| 2025/07/23 | 70 | 72 | 66 | 71 | -1 | -1.4% | 12,380,400 |
| 2025/07/22 | 63 | 74 | 63 | 72 | +10 | +16.1% | 34,506,800 |
| 2025/07/18 | 62 | 63 | 57 | 62 | +1 | +1.6% | 7,167,400 |
| 2025/07/17 | 64 | 65 | 60 | 61 | -1 | -1.6% | 7,774,000 |
| 2025/07/16 | 58 | 65 | 57 | 62 | +6 | +10.7% | 20,743,500 |
| 2025/07/15 | 54 | 57 | 54 | 56 | +2 | +3.7% | 3,135,400 |
| 2025/07/14 | 60 | 60 | 52 | 54 | -5 | -8.5% | 8,259,700 |
| 2025/07/11 | 55 | 64 | 54 | 59 | +6 | +11.3% | 17,640,600 |
| 2025/07/10 | 50 | 55 | 50 | 53 | +3 | +6% | 7,537,800 |
| 2025/07/09 | 49 | 50 | 48 | 50 | +2 | +4.2% | 1,221,600 |
| 2025/07/08 | 49 | 49 | 48 | 48 | -1 | -2% | 603,700 |
| 2025/07/07 | 50 | 51 | 48 | 49 | ±0 | ±0% | 2,824,000 |
| 2025/07/04 | 47 | 49 | 47 | 49 | +3 | +6.5% | 1,628,300 |
| 2025/07/03 | 46 | 48 | 46 | 46 | ±0 | ±0% | 1,082,500 |
| 2025/07/02 | 47 | 48 | 46 | 46 | -2 | -4.2% | 1,148,900 |
| 2025/07/01 | 49 | 52 | 47 | 48 | -1 | -2% | 4,669,300 |
| 2025/06/30 | 46 | 49 | 46 | 49 | +3 | +6.5% | 1,892,900 |
| 2025/06/27 | 45 | 48 | 45 | 46 | +1 | +2.2% | 2,403,200 |
| 2025/06/26 | 46 | 46 | 44 | 45 | -1 | -2.2% | 2,254,500 |
| 2025/06/25 | 46 | 47 | 45 | 46 | -1 | -2.1% | 2,842,000 |
| 2025/06/24 | 49 | 50 | 45 | 47 | -2 | -4.1% | 3,636,900 |
| 2025/06/23 | 48 | 50 | 47 | 49 | ±0 | ±0% | 2,124,300 |
| 2025/06/20 | 50 | 50 | 49 | 49 | ±0 | ±0% | 434,400 |
| 2025/06/19 | 50 | 51 | 49 | 49 | -1 | -2% | 1,305,900 |
| 2025/06/18 | 51 | 52 | 50 | 50 | -1 | -2% | 1,687,500 |
| 2025/06/17 | 50 | 52 | 50 | 51 | +1 | +2% | 1,203,400 |
| 2025/06/16 | 53 | 54 | 50 | 50 | -2 | -3.8% | 2,596,900 |
| 2025/06/13 | 49 | 56 | 48 | 52 | +3 | +6.1% | 6,733,200 |
| 2025/06/12 | 50 | 50 | 48 | 49 | -1 | -2% | 2,341,500 |
| 2025/06/11 | 51 | 51 | 49 | 50 | -1 | -2% | 812,400 |
| 2025/06/10 | 50 | 52 | 50 | 51 | ±0 | ±0% | 1,125,900 |
| 2025/06/09 | 50 | 52 | 49 | 51 | ±0 | ±0% | 1,969,100 |
| 2025/06/06 | 51 | 52 | 48 | 51 | -1 | -1.9% | 5,407,100 |
| 2025/06/05 | 52 | 53 | 51 | 52 | -1 | -1.9% | 1,332,200 |
| 2025/06/04 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,428,100 |
| 2025/06/03 | 54 | 54 | 53 | 53 | -1 | -1.9% | 663,400 |
| 2025/06/02 | 55 | 55 | 53 | 54 | ±0 | ±0% | 811,200 |
| 2025/05/30 | 53 | 55 | 53 | 54 | ±0 | ±0% | 2,117,200 |
| 2025/05/29 | 53 | 55 | 53 | 54 | ±0 | ±0% | 2,466,100 |
| 2025/05/28 | 56 | 56 | 53 | 54 | -1 | -1.8% | 1,606,500 |
| 2025/05/27 | 53 | 56 | 52 | 55 | +1 | +1.9% | 2,789,900 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「中外鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 中外鉱 | 6,300円 | - | - | - | - | 2.22倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 875,000円 | +38.6% | -6.8% | 2.74% | 9.53倍 | 1.80倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| アーレスティ | 83,000円 | -1.1% | +1.8% | 3.86% | 8.97倍 | 0.40倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| Ｓ・サイエンス | 11,600円 | +10.4% | - | 0.00% | - | 5.44倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| オーナンバ | 100,300円 | +2.7% | +3.1% | 4.09% | 7.41倍 | 0.47倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
市場注目の銘柄
チャート関連のコラム
