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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,390 | -45 | -1.3% | 3,000 |
| 2024/12/05 | 3,525 | 3,525 | 3,435 | 3,435 | -90 | -2.6% | 4,900 |
| 2024/12/04 | 3,420 | 3,565 | 3,420 | 3,525 | +145 | +4.3% | 6,500 |
| 2024/12/03 | 3,360 | 3,460 | 3,360 | 3,380 | +25 | +0.7% | 2,400 |
| 2024/12/02 | 3,550 | 3,550 | 3,340 | 3,355 | -185 | -5.2% | 9,500 |
| 2024/11/29 | 3,400 | 3,565 | 3,335 | 3,540 | +310 | +9.6% | 16,200 |
| 2024/11/28 | 2,995 | 3,240 | 2,995 | 3,230 | +285 | +9.7% | 26,200 |
| 2024/11/27 | 2,978 | 2,999 | 2,945 | 2,945 | -27 | -0.9% | 4,700 |
| 2024/11/26 | 2,980 | 2,980 | 2,968 | 2,972 | -8 | -0.3% | 1,000 |
| 2024/11/25 | 2,971 | 3,000 | 2,971 | 2,980 | +10 | +0.3% | 2,000 |
| 2024/11/22 | 2,999 | 3,000 | 2,970 | 2,970 | +14 | +0.5% | 2,100 |
| 2024/11/21 | 2,953 | 2,998 | 2,953 | 2,956 | -36 | -1.2% | 9,600 |
| 2024/11/20 | 2,991 | 2,992 | 2,991 | 2,992 | +6 | +0.2% | 200 |
| 2024/11/19 | 3,025 | 3,025 | 2,950 | 2,986 | -44 | -1.5% | 5,400 |
| 2024/11/18 | 3,075 | 3,075 | 3,020 | 3,030 | -15 | -0.5% | 2,600 |
| 2024/11/15 | 3,080 | 3,095 | 3,040 | 3,045 | -25 | -0.8% | 3,400 |
| 2024/11/14 | 3,045 | 3,075 | 3,040 | 3,070 | +30 | +1% | 6,100 |
| 2024/11/13 | 3,075 | 3,075 | 3,040 | 3,040 | -5 | -0.2% | 1,300 |
| 2024/11/12 | 3,045 | 3,090 | 3,035 | 3,045 | -45 | -1.5% | 6,800 |
| 2024/11/11 | 3,240 | 3,240 | 3,050 | 3,090 | -170 | -5.2% | 4,400 |
| 2024/11/08 | 3,285 | 3,300 | 3,255 | 3,260 | -40 | -1.2% | 1,700 |
| 2024/11/07 | 3,305 | 3,350 | 3,290 | 3,300 | +25 | +0.8% | 1,500 |
| 2024/11/06 | 3,400 | 3,400 | 3,155 | 3,275 | -125 | -3.7% | 8,100 |
| 2024/11/05 | 3,595 | 3,595 | 3,265 | 3,400 | -80 | -2.3% | 7,200 |
| 2024/11/01 | 3,520 | 3,590 | 3,200 | 3,480 | -60 | -1.7% | 36,900 |
| 2024/10/31 | 3,515 | 3,540 | 3,515 | 3,540 | +65 | +1.9% | 1,100 |
| 2024/10/30 | 3,435 | 3,500 | 3,435 | 3,475 | +35 | +1% | 1,800 |
| 2024/10/29 | 3,380 | 3,440 | 3,340 | 3,440 | +75 | +2.2% | 1,500 |
| 2024/10/28 | 3,430 | 3,445 | 3,360 | 3,365 | -65 | -1.9% | 3,800 |
| 2024/10/25 | 3,475 | 3,485 | 3,420 | 3,430 | -15 | -0.4% | 3,000 |
| 2024/10/24 | 3,440 | 3,495 | 3,440 | 3,445 | -5 | -0.1% | 3,100 |
| 2024/10/23 | 3,370 | 3,450 | 3,340 | 3,450 | +80 | +2.4% | 2,500 |
| 2024/10/22 | 3,450 | 3,450 | 3,370 | 3,370 | -35 | -1% | 1,000 |
| 2024/10/21 | 3,450 | 3,450 | 3,280 | 3,405 | -15 | -0.4% | 2,900 |
| 2024/10/18 | 3,445 | 3,565 | 3,420 | 3,420 | -15 | -0.4% | 3,700 |
| 2024/10/17 | 3,385 | 3,490 | 3,385 | 3,435 | +85 | +2.5% | 7,900 |
| 2024/10/16 | 3,280 | 3,365 | 3,240 | 3,350 | +60 | +1.8% | 2,000 |
| 2024/10/15 | 3,315 | 3,315 | 3,185 | 3,290 | +45 | +1.4% | 6,100 |
| 2024/10/11 | 3,060 | 3,285 | 3,060 | 3,245 | +115 | +3.7% | 3,400 |
| 2024/10/10 | 3,180 | 3,250 | 3,085 | 3,130 | -20 | -0.6% | 1,600 |
| 2024/10/09 | 3,155 | 3,435 | 3,150 | 3,150 | +20 | +0.6% | 6,900 |
| 2024/10/08 | 3,155 | 3,160 | 3,060 | 3,130 | -60 | -1.9% | 2,800 |
| 2024/10/07 | 2,989 | 3,200 | 2,989 | 3,190 | +200 | +6.7% | 7,600 |
| 2024/10/04 | 2,901 | 3,035 | 2,892 | 2,990 | +89 | +3.1% | 4,400 |
| 2024/10/03 | 2,940 | 2,940 | 2,880 | 2,901 | +2 | +0.1% | 2,100 |
| 2024/10/02 | 2,955 | 2,970 | 2,899 | 2,899 | -63 | -2.1% | 6,200 |
| 2024/10/01 | 2,973 | 3,030 | 2,810 | 2,962 | +2 | +0.1% | 9,100 |
| 2024/09/30 | 2,980 | 3,055 | 2,960 | 2,960 | -230 | -7.2% | 3,800 |
| 2024/09/27 | 2,996 | 3,245 | 2,996 | 3,190 | +180 | +6% | 5,500 |
| 2024/09/26 | 2,980 | 3,055 | 2,976 | 3,010 | +39 | +1.3% | 4,300 |
1～
50
件表示中 / 3596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 | 339,000円 | +28.6% | +50.1% | 3.10% | 11.52倍 | 0.81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 |
| カナレ電気 | 142,600円 | -0.2% | -20.6% | 3.93% | 9.92倍 | 0.55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 |
| 中外鉱 | 3,100円 | +33.6% | +294.4% | 3.23% | 7.64倍 | 1.13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 |
| 日伸銅 | 181,900円 | +11.4% | +34.8% | 0.82% | 5.25倍 | 0.34倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| アサカ理研 | 82,200円 | +15.9% | +9.0% | 0.97% | 18.74倍 | 0.89倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
