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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 20 | 21 | 20 | 20 | ±0 | ±0% | 2,884,000 |
| 2018/06/07 | 22 | 22 | 20 | 20 | -2 | -9.1% | 4,089,100 |
| 2018/06/06 | 21 | 23 | 20 | 22 | +2 | +10% | 6,551,200 |
| 2018/06/05 | 21 | 21 | 20 | 20 | -1 | -4.8% | 2,942,500 |
| 2018/06/04 | 22 | 23 | 20 | 21 | -1 | -4.5% | 4,242,000 |
| 2018/06/01 | 22 | 23 | 21 | 22 | -2 | -8.3% | 2,757,700 |
| 2018/05/31 | 23 | 24 | 22 | 24 | +1 | +4.3% | 1,444,500 |
| 2018/05/30 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,499,100 |
| 2018/05/29 | 24 | 24 | 23 | 24 | ±0 | ±0% | 111,500 |
| 2018/05/28 | 24 | 24 | 23 | 24 | ±0 | ±0% | 488,300 |
| 2018/05/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,084,300 |
| 2018/05/24 | 25 | 25 | 24 | 24 | -1 | -4% | 536,800 |
| 2018/05/23 | 24 | 25 | 23 | 25 | +1 | +4.2% | 1,403,300 |
| 2018/05/22 | 23 | 24 | 23 | 24 | ±0 | ±0% | 423,300 |
| 2018/05/21 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,412,700 |
| 2018/05/18 | 25 | 25 | 24 | 24 | -1 | -4% | 2,014,000 |
| 2018/05/17 | 26 | 26 | 23 | 25 | -1 | -3.8% | 3,916,300 |
| 2018/05/16 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,870,700 |
| 2018/05/15 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,624,000 |
| 2018/05/14 | 27 | 28 | 26 | 26 | -2 | -7.1% | 1,371,500 |
| 2018/05/11 | 27 | 28 | 26 | 28 | +1 | +3.7% | 1,180,800 |
| 2018/05/10 | 28 | 29 | 27 | 27 | -2 | -6.9% | 760,400 |
| 2018/05/09 | 29 | 29 | 28 | 29 | ±0 | ±0% | 560,500 |
| 2018/05/08 | 29 | 29 | 28 | 29 | +1 | +3.6% | 51,000 |
| 2018/05/07 | 29 | 30 | 28 | 28 | -1 | -3.4% | 1,221,700 |
| 2018/05/02 | 28 | 29 | 28 | 29 | +1 | +3.6% | 375,200 |
| 2018/05/01 | 28 | 30 | 28 | 28 | ±0 | ±0% | 1,403,300 |
| 2018/04/27 | 27 | 29 | 26 | 28 | +1 | +3.7% | 1,449,500 |
| 2018/04/26 | 26 | 27 | 26 | 27 | ±0 | ±0% | 112,400 |
| 2018/04/25 | 27 | 28 | 26 | 27 | ±0 | ±0% | 404,200 |
| 2018/04/24 | 27 | 28 | 26 | 27 | -1 | -3.6% | 1,303,300 |
| 2018/04/23 | 27 | 28 | 26 | 28 | +1 | +3.7% | 1,173,200 |
| 2018/04/20 | 26 | 27 | 25 | 27 | +2 | +8% | 1,104,900 |
| 2018/04/19 | 26 | 26 | 25 | 25 | -1 | -3.8% | 211,400 |
| 2018/04/18 | 25 | 26 | 25 | 26 | ±0 | ±0% | 134,800 |
| 2018/04/17 | 26 | 26 | 25 | 26 | +1 | +4% | 71,300 |
| 2018/04/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 94,100 |
| 2018/04/13 | 25 | 26 | 25 | 25 | -1 | -3.8% | 314,800 |
| 2018/04/12 | 26 | 26 | 25 | 26 | ±0 | ±0% | 55,700 |
| 2018/04/11 | 25 | 26 | 25 | 26 | +1 | +4% | 42,800 |
| 2018/04/10 | 26 | 26 | 25 | 25 | ±0 | ±0% | 426,500 |
| 2018/04/09 | 25 | 26 | 25 | 25 | -1 | -3.8% | 162,400 |
| 2018/04/06 | 25 | 26 | 25 | 26 | ±0 | ±0% | 214,000 |
| 2018/04/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 331,600 |
| 2018/04/04 | 26 | 26 | 25 | 26 | +1 | +4% | 212,300 |
| 2018/04/03 | 26 | 27 | 25 | 25 | -2 | -7.4% | 472,000 |
| 2018/04/02 | 25 | 27 | 25 | 27 | +1 | +3.8% | 781,200 |
| 2018/03/30 | 25 | 26 | 25 | 26 | ±0 | ±0% | 83,900 |
| 2018/03/29 | 25 | 26 | 25 | 26 | +1 | +4% | 146,900 |
| 2018/03/28 | 26 | 26 | 25 | 25 | ±0 | ±0% | 60,400 |
1751～
1800
件表示中 / 3759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 | 6,400円 | - | - | - | - | 2.25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 | 1,056,000円 | +38.6% | -6.8% | 2.27% | 11.50倍 | 2.17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 | 90,000円 | -1.1% | +1.8% | 3.56% | 9.73倍 | 0.43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 | 11,400円 | +10.4% | - | 0.00% | - | 5.35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 | 100,800円 | +2.7% | +3.1% | 4.07% | 7.45倍 | 0.48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
