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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 62 | 70 | 62 | 68 | +2 | +3% | 6,894,100 |
| 2025/03/10 | 70 | 70 | 65 | 66 | -2 | -2.9% | 4,481,100 |
| 2025/03/07 | 67 | 70 | 61 | 68 | -3 | -4.2% | 15,794,200 |
| 2025/03/06 | 81 | 82 | 68 | 71 | -7 | -9% | 11,574,400 |
| 2025/03/05 | 84 | 85 | 75 | 78 | -9 | -10.3% | 17,073,800 |
| 2025/03/04 | 78 | 88 | 74 | 87 | +9 | +11.5% | 19,171,300 |
| 2025/03/03 | 65 | 78 | 65 | 78 | +16 | +25.8% | 15,969,800 |
| 2025/02/28 | 61 | 65 | 58 | 62 | -1 | -1.6% | 6,712,000 |
| 2025/02/27 | 69 | 72 | 62 | 63 | -6 | -8.7% | 8,410,000 |
| 2025/02/26 | 66 | 73 | 61 | 69 | +5 | +7.8% | 20,459,100 |
| 2025/02/25 | 50 | 64 | 49 | 64 | +14 | +28% | 12,866,500 |
| 2025/02/21 | 51 | 52 | 49 | 50 | -1 | -2% | 2,569,600 |
| 2025/02/20 | 52 | 52 | 48 | 51 | ±0 | ±0% | 4,933,500 |
| 2025/02/19 | 49 | 54 | 48 | 51 | +3 | +6.3% | 7,593,400 |
| 2025/02/18 | 48 | 49 | 47 | 48 | -1 | -2% | 3,983,500 |
| 2025/02/17 | 45 | 53 | 44 | 49 | +7 | +16.7% | 19,635,100 |
| 2025/02/14 | 43 | 43 | 40 | 42 | ±0 | ±0% | 3,661,600 |
| 2025/02/13 | 45 | 45 | 41 | 42 | -2 | -4.5% | 3,993,600 |
| 2025/02/12 | 41 | 45 | 40 | 44 | +4 | +10% | 5,658,000 |
| 2025/02/10 | 37 | 40 | 37 | 40 | +3 | +8.1% | 3,167,200 |
| 2025/02/07 | 37 | 37 | 36 | 37 | ±0 | ±0% | 783,000 |
| 2025/02/06 | 37 | 37 | 36 | 37 | +1 | +2.8% | 270,200 |
| 2025/02/05 | 37 | 37 | 36 | 36 | -1 | -2.7% | 323,800 |
| 2025/02/04 | 37 | 37 | 36 | 37 | +1 | +2.8% | 303,600 |
| 2025/02/03 | 36 | 37 | 36 | 36 | ±0 | ±0% | 487,000 |
| 2025/01/31 | 36 | 37 | 36 | 36 | ±0 | ±0% | 502,800 |
| 2025/01/30 | 36 | 37 | 35 | 36 | ±0 | ±0% | 924,500 |
| 2025/01/29 | 37 | 37 | 36 | 36 | -1 | -2.7% | 561,700 |
| 2025/01/28 | 36 | 37 | 35 | 37 | +2 | +5.7% | 586,200 |
| 2025/01/27 | 37 | 37 | 35 | 35 | -1 | -2.8% | 1,436,400 |
| 2025/01/24 | 37 | 37 | 35 | 36 | ±0 | ±0% | 995,900 |
| 2025/01/23 | 35 | 37 | 35 | 36 | +1 | +2.9% | 3,546,900 |
| 2025/01/22 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,661,200 |
| 2025/01/21 | 35 | 35 | 34 | 35 | ±0 | ±0% | 657,400 |
| 2025/01/20 | 34 | 36 | 33 | 35 | +1 | +2.9% | 2,817,300 |
| 2025/01/17 | 35 | 35 | 33 | 34 | -1 | -2.9% | 1,006,500 |
| 2025/01/16 | 34 | 35 | 33 | 35 | +2 | +6.1% | 2,379,700 |
| 2025/01/15 | 33 | 34 | 32 | 33 | ±0 | ±0% | 1,613,300 |
| 2025/01/14 | 32 | 33 | 32 | 33 | +1 | +3.1% | 297,300 |
| 2025/01/10 | 32 | 33 | 32 | 32 | -1 | -3% | 361,600 |
| 2025/01/09 | 33 | 33 | 32 | 33 | ±0 | ±0% | 764,400 |
| 2025/01/08 | 34 | 35 | 33 | 33 | -1 | -2.9% | 2,299,900 |
| 2025/01/07 | 32 | 35 | 31 | 34 | +2 | +6.3% | 4,963,900 |
| 2025/01/06 | 32 | 33 | 31 | 32 | ±0 | ±0% | 1,078,200 |
| 2024/12/30 | 31 | 32 | 31 | 32 | +1 | +3.2% | 234,700 |
| 2024/12/27 | 31 | 32 | 30 | 31 | ±0 | ±0% | 642,300 |
| 2024/12/26 | 31 | 31 | 30 | 31 | ±0 | ±0% | 1,016,700 |
| 2024/12/25 | 31 | 31 | 30 | 31 | ±0 | ±0% | 1,028,900 |
| 2024/12/24 | 31 | 31 | 30 | 31 | ±0 | ±0% | 279,400 |
| 2024/12/23 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,293,400 |
101～
150
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
