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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 40 | 41 | 39 | 40 | +1 | +2.6% | 245,800 |
| 2010/07/29 | 39 | 40 | 39 | 39 | +1 | +2.6% | 150,100 |
| 2010/07/28 | 39 | 40 | 38 | 38 | ±0 | ±0% | 284,700 |
| 2010/07/27 | 39 | 40 | 38 | 38 | -1 | -2.6% | 393,300 |
| 2010/07/26 | 40 | 41 | 39 | 39 | -1 | -2.5% | 244,000 |
| 2010/07/23 | 38 | 40 | 38 | 40 | +2 | +5.3% | 257,100 |
| 2010/07/22 | 38 | 38 | 37 | 38 | ±0 | ±0% | 396,700 |
| 2010/07/21 | 39 | 39 | 38 | 38 | -1 | -2.6% | 703,700 |
| 2010/07/20 | 40 | 40 | 39 | 39 | -1 | -2.5% | 469,700 |
| 2010/07/16 | 41 | 41 | 40 | 40 | -1 | -2.4% | 258,800 |
| 2010/07/15 | 41 | 42 | 41 | 41 | -2 | -4.7% | 521,500 |
| 2010/07/14 | 42 | 44 | 42 | 43 | +1 | +2.4% | 255,300 |
| 2010/07/13 | 44 | 45 | 41 | 42 | -1 | -2.3% | 489,100 |
| 2010/07/12 | 42 | 45 | 42 | 43 | +2 | +4.9% | 417,400 |
| 2010/07/09 | 42 | 42 | 40 | 41 | ±0 | ±0% | 237,600 |
| 2010/07/08 | 42 | 43 | 40 | 41 | ±0 | ±0% | 387,700 |
| 2010/07/07 | 42 | 42 | 40 | 41 | +2 | +5.1% | 875,800 |
| 2010/07/06 | 45 | 46 | 37 | 39 | -6 | -13.3% | 2,294,500 |
| 2010/07/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 273,500 |
| 2010/07/02 | 44 | 47 | 43 | 45 | +1 | +2.3% | 651,200 |
| 2010/07/01 | 51 | 51 | 43 | 44 | -7 | -13.7% | 1,737,900 |
| 2010/06/30 | 51 | 52 | 50 | 51 | -4 | -7.3% | 777,900 |
| 2010/06/29 | 56 | 57 | 55 | 55 | -2 | -3.5% | 693,900 |
| 2010/06/28 | 56 | 57 | 55 | 57 | +3 | +5.6% | 1,027,000 |
| 2010/06/25 | 52 | 54 | 52 | 54 | +2 | +3.8% | 417,300 |
| 2010/06/24 | 54 | 54 | 52 | 52 | -1 | -1.9% | 283,000 |
| 2010/06/23 | 55 | 55 | 52 | 53 | -3 | -5.4% | 459,600 |
| 2010/06/22 | 53 | 56 | 53 | 56 | +3 | +5.7% | 407,900 |
| 2010/06/21 | 50 | 55 | 50 | 53 | +1 | +1.9% | 738,300 |
| 2010/06/18 | 53 | 53 | 50 | 52 | ±0 | ±0% | 686,500 |
| 2010/06/17 | 54 | 54 | 49 | 52 | -3 | -5.5% | 1,902,200 |
| 2010/06/16 | 58 | 58 | 55 | 55 | -2 | -3.5% | 794,300 |
| 2010/06/15 | 59 | 59 | 56 | 57 | -1 | -1.7% | 962,800 |
| 2010/06/14 | 59 | 61 | 58 | 58 | +2 | +3.6% | 1,172,300 |
| 2010/06/11 | 56 | 59 | 55 | 56 | ±0 | ±0% | 1,212,000 |
| 2010/06/10 | 60 | 61 | 55 | 56 | -6 | -9.7% | 1,595,900 |
| 2010/06/09 | 63 | 65 | 59 | 62 | -3 | -4.6% | 1,502,300 |
| 2010/06/08 | 64 | 67 | 56 | 65 | ±0 | ±0% | 5,433,200 |
| 2010/06/07 | 64 | 65 | 60 | 65 | +1 | +1.6% | 2,310,700 |
| 2010/06/04 | 59 | 64 | 58 | 64 | +5 | +8.5% | 4,698,800 |
| 2010/06/03 | 57 | 60 | 57 | 59 | +3 | +5.4% | 6,090,300 |
| 2010/06/02 | 55 | 57 | 54 | 56 | +1 | +1.8% | 3,299,500 |
| 2010/06/01 | 51 | 55 | 51 | 55 | +4 | +7.8% | 4,237,100 |
| 2010/05/31 | 50 | 52 | 50 | 51 | +1 | +2% | 2,829,400 |
| 2010/05/28 | 44 | 51 | 44 | 50 | +7 | +16.3% | 5,506,900 |
| 2010/05/27 | 44 | 45 | 42 | 43 | ±0 | ±0% | 515,800 |
| 2010/05/26 | 46 | 47 | 43 | 43 | -3 | -6.5% | 600,700 |
| 2010/05/25 | 47 | 48 | 45 | 46 | -1 | -2.1% | 2,722,500 |
| 2010/05/24 | 44 | 47 | 44 | 47 | +4 | +9.3% | 3,288,500 |
| 2010/05/21 | 41 | 43 | 41 | 43 | ±0 | ±0% | 444,700 |
3601～
3650
件表示中 / 3682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 | +33.6% | +294.4% | 1.59% | 15.51倍 | 2.29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 |
| ＣＫサンエツ | 363,500円 | +9.5% | +21.4% | 2.48% | 6.71倍 | 0.61倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 114,800円 | +6.7% | +6.2% | 3.73% | 10.32倍 | 0.46倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 58,700円 | +1.2% | +11.1% | 4.77% | 145.66倍 | 0.28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 | 10,000円 | -15.0% | - | 0.00% | - | 4.69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へ |
市場注目の銘柄
チャート関連のコラム
