日本精鉱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 4,935 | 4,935 | 4,795 | 4,850 | -15 | -0.3% | 2,800 |
| 2025/05/30 | 4,790 | 4,905 | 4,770 | 4,865 | +15 | +0.3% | 6,300 |
| 2025/05/29 | 4,800 | 4,905 | 4,780 | 4,850 | +120 | +2.5% | 19,000 |
| 2025/05/28 | 4,840 | 4,850 | 4,730 | 4,730 | -90 | -1.9% | 5,000 |
| 2025/05/27 | 4,630 | 4,825 | 4,630 | 4,820 | +190 | +4.1% | 15,700 |
| 2025/05/26 | 4,675 | 4,705 | 4,605 | 4,630 | -25 | -0.5% | 7,200 |
| 2025/05/23 | 4,700 | 4,700 | 4,625 | 4,655 | -25 | -0.5% | 4,100 |
| 2025/05/22 | 4,670 | 4,720 | 4,605 | 4,680 | +10 | +0.2% | 3,200 |
| 2025/05/21 | 4,710 | 4,725 | 4,595 | 4,670 | +30 | +0.6% | 7,500 |
| 2025/05/20 | 4,620 | 4,740 | 4,595 | 4,640 | +70 | +1.5% | 10,400 |
| 2025/05/19 | 4,550 | 4,680 | 4,540 | 4,570 | +10 | +0.2% | 12,700 |
| 2025/05/16 | 4,555 | 4,635 | 4,505 | 4,560 | -65 | -1.4% | 8,100 |
| 2025/05/15 | 4,480 | 4,635 | 4,400 | 4,625 | +145 | +3.2% | 14,300 |
| 2025/05/14 | 4,620 | 4,620 | 4,205 | 4,480 | -160 | -3.4% | 70,700 |
| 2025/05/13 | 4,925 | 4,925 | 4,460 | 4,640 | -255 | -5.2% | 50,900 |
| 2025/05/12 | 4,880 | 4,960 | 4,870 | 4,895 | +25 | +0.5% | 4,600 |
| 2025/05/09 | 4,880 | 4,975 | 4,850 | 4,870 | +35 | +0.7% | 2,900 |
| 2025/05/08 | 5,110 | 5,110 | 4,810 | 4,835 | -275 | -5.4% | 10,700 |
| 2025/05/07 | 5,100 | 5,180 | 5,030 | 5,110 | +20 | +0.4% | 7,200 |
| 2025/05/02 | 5,140 | 5,250 | 5,020 | 5,090 | -60 | -1.2% | 4,400 |
| 2025/05/01 | 5,190 | 5,210 | 5,090 | 5,150 | -140 | -2.6% | 4,300 |
| 2025/04/30 | 5,230 | 5,330 | 5,180 | 5,290 | +160 | +3.1% | 6,400 |
| 2025/04/28 | 5,290 | 5,300 | 5,120 | 5,130 | -60 | -1.2% | 6,000 |
| 2025/04/25 | 5,170 | 5,400 | 5,080 | 5,190 | +20 | +0.4% | 17,600 |
| 2025/04/24 | 5,220 | 5,230 | 5,130 | 5,170 | -60 | -1.1% | 8,500 |
| 2025/04/23 | 5,250 | 5,310 | 5,230 | 5,230 | +40 | +0.8% | 5,300 |
| 2025/04/22 | 5,280 | 5,300 | 5,110 | 5,190 | -60 | -1.1% | 6,500 |
| 2025/04/21 | 5,140 | 5,370 | 5,050 | 5,250 | +190 | +3.8% | 17,800 |
| 2025/04/18 | 4,990 | 5,240 | 4,990 | 5,060 | +80 | +1.6% | 9,600 |
| 2025/04/17 | 4,850 | 5,050 | 4,850 | 4,980 | +95 | +1.9% | 8,400 |
| 2025/04/16 | 4,960 | 5,060 | 4,855 | 4,885 | -60 | -1.2% | 7,700 |
| 2025/04/15 | 4,980 | 4,995 | 4,905 | 4,945 | +35 | +0.7% | 5,600 |
| 2025/04/14 | 5,030 | 5,050 | 4,850 | 4,910 | -65 | -1.3% | 12,400 |
| 2025/04/11 | 4,680 | 5,000 | 4,630 | 4,975 | +155 | +3.2% | 13,300 |
| 2025/04/10 | 4,960 | 4,960 | 4,710 | 4,820 | +560 | +13.1% | 17,000 |
| 2025/04/09 | 4,285 | 4,470 | 4,160 | 4,260 | -95 | -2.2% | 17,600 |
| 2025/04/08 | 4,145 | 4,355 | 4,145 | 4,355 | +700 | +19.2% | 11,200 |
| 2025/04/07 | 3,650 | 3,935 | 3,645 | 3,655 | -690 | -15.9% | 26,600 |
| 2025/04/04 | 4,415 | 4,450 | 4,220 | 4,345 | -270 | -5.9% | 31,400 |
| 2025/04/03 | 4,700 | 4,820 | 4,560 | 4,615 | -295 | -6% | 29,200 |
| 2025/04/02 | 4,980 | 5,020 | 4,855 | 4,910 | ±0 | ±0% | 8,100 |
| 2025/04/01 | 5,010 | 5,090 | 4,775 | 4,910 | -25 | -0.5% | 14,200 |
| 2025/03/31 | 5,140 | 5,140 | 4,845 | 4,935 | -255 | -4.9% | 12,100 |
| 2025/03/28 | 5,130 | 5,370 | 5,030 | 5,190 | +20 | +0.4% | 22,000 |
| 2025/03/27 | 5,120 | 5,250 | 5,050 | 5,170 | +100 | +2% | 30,100 |
| 2025/03/26 | 4,780 | 5,180 | 4,750 | 5,070 | +405 | +8.7% | 45,200 |
| 2025/03/25 | 4,660 | 4,790 | 4,600 | 4,665 | -15 | -0.3% | 35,100 |
| 2025/03/24 | 4,880 | 4,880 | 4,630 | 4,680 | -400 | -7.9% | 76,300 |
| 2025/03/21 | 5,350 | 5,350 | 5,080 | 5,080 | -330 | -6.1% | 29,000 |
| 2025/03/19 | 5,800 | 5,840 | 5,400 | 5,410 | -490 | -8.3% | 39,200 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「日精鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 日精鉱 | 503,000円 | +38.6% | -6.8% | 4.77% | 5.48倍 | 1.03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 | 70,700円 | -1.1% | +1.8% | 4.53% | 7.62倍 | 0.34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 |
| 中外鉱 | 5,400円 | - | - | - | - | 1.90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 |
| オーナンバ | 99,900円 | +2.7% | +3.1% | 4.10% | 7.38倍 | 0.46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 |
| Ｓ・サイエンス | 8,200円 | - | - | - | - | 3.85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
