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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 25 | 26 | 25 | 25 | ±0 | ±0% | 75,200 |
| 2018/03/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 96,800 |
| 2018/03/23 | 26 | 26 | 25 | 25 | -1 | -3.8% | 86,200 |
| 2018/03/22 | 25 | 26 | 25 | 26 | ±0 | ±0% | 165,100 |
| 2018/03/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 452,800 |
| 2018/03/19 | 25 | 26 | 25 | 26 | ±0 | ±0% | 642,400 |
| 2018/03/16 | 26 | 27 | 25 | 26 | +1 | +4% | 610,300 |
| 2018/03/15 | 26 | 27 | 25 | 25 | -2 | -7.4% | 359,600 |
| 2018/03/14 | 26 | 27 | 26 | 27 | +1 | +3.8% | 211,000 |
| 2018/03/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 233,400 |
| 2018/03/12 | 26 | 27 | 26 | 27 | ±0 | ±0% | 101,500 |
| 2018/03/09 | 26 | 27 | 25 | 27 | +2 | +8% | 617,300 |
| 2018/03/08 | 27 | 27 | 25 | 25 | -2 | -7.4% | 777,800 |
| 2018/03/07 | 26 | 27 | 26 | 27 | +1 | +3.8% | 632,500 |
| 2018/03/06 | 26 | 27 | 25 | 26 | ±0 | ±0% | 792,500 |
| 2018/03/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 163,700 |
| 2018/03/02 | 27 | 27 | 25 | 26 | ±0 | ±0% | 1,616,100 |
| 2018/03/01 | 27 | 27 | 26 | 26 | ±0 | ±0% | 239,100 |
| 2018/02/28 | 27 | 27 | 26 | 26 | -1 | -3.7% | 92,000 |
| 2018/02/27 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,445,900 |
| 2018/02/26 | 27 | 27 | 26 | 26 | ±0 | ±0% | 287,500 |
| 2018/02/23 | 26 | 27 | 26 | 26 | -1 | -3.7% | 132,000 |
| 2018/02/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 69,900 |
| 2018/02/21 | 26 | 27 | 26 | 27 | +1 | +3.8% | 90,000 |
| 2018/02/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 310,000 |
| 2018/02/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 793,700 |
| 2018/02/16 | 26 | 27 | 26 | 26 | ±0 | ±0% | 463,900 |
| 2018/02/15 | 26 | 27 | 26 | 26 | ±0 | ±0% | 180,100 |
| 2018/02/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 403,700 |
| 2018/02/13 | 26 | 27 | 25 | 26 | -1 | -3.7% | 556,800 |
| 2018/02/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 1,229,700 |
| 2018/02/08 | 27 | 27 | 26 | 26 | -1 | -3.7% | 258,300 |
| 2018/02/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 416,400 |
| 2018/02/06 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,071,700 |
| 2018/02/05 | 27 | 28 | 27 | 27 | ±0 | ±0% | 363,800 |
| 2018/02/02 | 28 | 28 | 27 | 27 | ±0 | ±0% | 199,500 |
| 2018/02/01 | 28 | 28 | 27 | 27 | ±0 | ±0% | 114,300 |
| 2018/01/31 | 28 | 28 | 27 | 27 | -1 | -3.6% | 68,500 |
| 2018/01/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 207,800 |
| 2018/01/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 924,800 |
| 2018/01/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 217,000 |
| 2018/01/25 | 29 | 29 | 28 | 28 | ±0 | ±0% | 196,300 |
| 2018/01/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 316,100 |
| 2018/01/23 | 28 | 29 | 28 | 28 | -1 | -3.4% | 554,100 |
| 2018/01/22 | 29 | 29 | 27 | 29 | ±0 | ±0% | 1,723,700 |
| 2018/01/19 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,824,400 |
| 2018/01/18 | 28 | 29 | 27 | 28 | +1 | +3.7% | 696,200 |
| 2018/01/17 | 28 | 28 | 27 | 27 | -1 | -3.6% | 568,100 |
| 2018/01/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 857,800 |
| 2018/01/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,183,300 |
1801～
1850
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
