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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/18 | 6,110 | 6,110 | 5,850 | 5,900 | -180 | -3% | 11,100 |
| 2025/03/17 | 6,000 | 6,230 | 5,930 | 6,080 | +170 | +2.9% | 11,300 |
| 2025/03/14 | 6,050 | 6,050 | 5,860 | 5,910 | -180 | -3% | 10,000 |
| 2025/03/13 | 5,950 | 6,130 | 5,950 | 6,090 | +150 | +2.5% | 8,200 |
| 2025/03/12 | 5,910 | 5,990 | 5,810 | 5,940 | +30 | +0.5% | 5,200 |
| 2025/03/11 | 5,950 | 5,950 | 5,720 | 5,910 | -150 | -2.5% | 10,600 |
| 2025/03/10 | 6,110 | 6,130 | 5,900 | 6,060 | +170 | +2.9% | 14,400 |
| 2025/03/07 | 5,610 | 6,030 | 5,610 | 5,890 | +40 | +0.7% | 37,100 |
| 2025/03/06 | 6,370 | 6,380 | 5,800 | 5,850 | -360 | -5.8% | 54,700 |
| 2025/03/05 | 6,650 | 6,650 | 6,210 | 6,210 | -410 | -6.2% | 30,400 |
| 2025/03/04 | 6,540 | 6,860 | 6,400 | 6,620 | +130 | +2% | 37,000 |
| 2025/03/03 | 5,820 | 6,700 | 5,810 | 6,490 | +690 | +11.9% | 62,500 |
| 2025/02/28 | 5,890 | 6,260 | 5,690 | 5,800 | +160 | +2.8% | 108,700 |
| 2025/02/27 | 5,520 | 5,940 | 5,150 | 5,640 | +110 | +2% | 63,500 |
| 2025/02/26 | 5,410 | 5,540 | 5,350 | 5,530 | +120 | +2.2% | 5,800 |
| 2025/02/25 | 5,480 | 5,500 | 5,220 | 5,410 | +20 | +0.4% | 7,700 |
| 2025/02/21 | 5,090 | 5,480 | 5,030 | 5,390 | +290 | +5.7% | 8,500 |
| 2025/02/20 | 5,160 | 5,170 | 5,040 | 5,100 | -50 | -1% | 4,000 |
| 2025/02/19 | 4,960 | 5,270 | 4,950 | 5,150 | +130 | +2.6% | 12,900 |
| 2025/02/18 | 4,900 | 5,100 | 4,890 | 5,020 | +160 | +3.3% | 4,700 |
| 2025/02/17 | 4,970 | 4,970 | 4,845 | 4,860 | -120 | -2.4% | 3,900 |
| 2025/02/14 | 5,080 | 5,090 | 4,730 | 4,980 | -80 | -1.6% | 6,000 |
| 2025/02/13 | 5,110 | 5,140 | 5,000 | 5,060 | +110 | +2.2% | 8,000 |
| 2025/02/12 | 4,910 | 4,950 | 4,670 | 4,950 | +50 | +1% | 17,600 |
| 2025/02/10 | 4,440 | 4,900 | 4,440 | 4,900 | +700 | +16.7% | 30,500 |
| 2025/02/07 | 4,350 | 4,450 | 4,040 | 4,200 | -150 | -3.4% | 19,600 |
| 2025/02/06 | 4,320 | 4,360 | 4,255 | 4,350 | +120 | +2.8% | 2,600 |
| 2025/02/05 | 4,150 | 4,365 | 4,150 | 4,230 | +115 | +2.8% | 8,200 |
| 2025/02/04 | 4,140 | 4,140 | 4,035 | 4,115 | -10 | -0.2% | 1,000 |
| 2025/02/03 | 4,065 | 4,170 | 4,065 | 4,125 | +30 | +0.7% | 4,500 |
| 2025/01/31 | 4,030 | 4,095 | 4,020 | 4,095 | +70 | +1.7% | 1,300 |
| 2025/01/30 | 4,060 | 4,120 | 4,025 | 4,025 | -25 | -0.6% | 1,100 |
| 2025/01/29 | 4,050 | 4,070 | 4,050 | 4,050 | -5 | -0.1% | 800 |
| 2025/01/28 | 4,040 | 4,085 | 3,960 | 4,055 | -20 | -0.5% | 2,100 |
| 2025/01/27 | 4,075 | 4,150 | 4,055 | 4,075 | +55 | +1.4% | 3,900 |
| 2025/01/24 | 4,035 | 4,035 | 4,000 | 4,020 | ±0 | ±0% | 600 |
| 2025/01/23 | 3,920 | 4,020 | 3,900 | 4,020 | +100 | +2.6% | 2,200 |
| 2025/01/22 | 4,030 | 4,030 | 3,900 | 3,920 | -110 | -2.7% | 4,000 |
1～
50
件表示中 / 3673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 | 434,500円 | +61.7% | +384.4% | 3.68% | 4.53倍 | 1.04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 | 56,000円 | +1.2% | +11.1% | 5.00% | 138.96倍 | 0.27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 | 8,500円 | -15.0% | - | 0.00% | - | 3.99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 |
| オーナンバ | 89,300円 | +2.7% | +3.1% | 4.59% | 6.60倍 | 0.42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 |
| カナレ電気 | 146,800円 | +4.3% | +2.3% | 3.88% | 9.53倍 | 0.56倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
