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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 9,910 | 10,630 | 9,830 | 10,480 | +570 | +5.8% | 49,400 |
| 2025/08/15 | 9,420 | 10,210 | 9,350 | 9,910 | +470 | +5% | 37,300 |
| 2025/08/14 | 9,590 | 10,020 | 9,240 | 9,440 | -190 | -2% | 41,300 |
| 2025/08/13 | 9,680 | 10,090 | 9,570 | 9,630 | -260 | -2.6% | 37,800 |
| 2025/08/12 | 10,480 | 10,480 | 9,710 | 9,890 | -670 | -6.3% | 75,900 |
| 2025/08/08 | 10,200 | 11,200 | 10,120 | 10,560 | +530 | +5.3% | 89,300 |
| 2025/08/07 | 10,550 | 10,550 | 9,660 | 10,030 | -220 | -2.1% | 98,700 |
| 2025/08/06 | 8,750 | 10,250 | 8,750 | 10,250 | +1,500 | +17.1% | 114,200 |
| 2025/08/05 | 8,250 | 9,040 | 7,990 | 8,750 | +530 | +6.4% | 73,100 |
| 2025/08/04 | 8,940 | 8,940 | 7,510 | 8,220 | +780 | +10.5% | 238,300 |
| 2025/08/01 | 6,430 | 7,440 | 6,400 | 7,440 | +1,000 | +15.5% | 19,500 |
| 2025/07/31 | 6,290 | 6,500 | 6,210 | 6,440 | +290 | +4.7% | 24,600 |
| 2025/07/30 | 6,200 | 6,210 | 6,080 | 6,150 | +50 | +0.8% | 4,500 |
| 2025/07/29 | 6,180 | 6,260 | 6,070 | 6,100 | -30 | -0.5% | 17,000 |
| 2025/07/28 | 6,180 | 6,180 | 6,020 | 6,130 | +50 | +0.8% | 14,400 |
| 2025/07/25 | 5,940 | 6,180 | 5,940 | 6,080 | +110 | +1.8% | 13,100 |
| 2025/07/24 | 5,930 | 6,000 | 5,750 | 5,970 | -30 | -0.5% | 18,100 |
| 2025/07/23 | 6,210 | 6,240 | 5,940 | 6,000 | -160 | -2.6% | 17,500 |
| 2025/07/22 | 5,720 | 6,260 | 5,720 | 6,160 | +480 | +8.5% | 30,900 |
| 2025/07/18 | 5,600 | 5,680 | 5,520 | 5,680 | +110 | +2% | 10,200 |
| 2025/07/17 | 5,600 | 5,660 | 5,480 | 5,570 | -30 | -0.5% | 13,200 |
| 2025/07/16 | 5,710 | 5,860 | 5,600 | 5,600 | -110 | -1.9% | 8,900 |
| 2025/07/15 | 5,840 | 5,850 | 5,630 | 5,710 | -120 | -2.1% | 11,800 |
| 2025/07/14 | 5,810 | 6,030 | 5,620 | 5,830 | +320 | +5.8% | 26,500 |
| 2025/07/11 | 5,740 | 5,770 | 5,480 | 5,510 | -170 | -3% | 12,700 |
| 2025/07/10 | 5,230 | 5,680 | 5,230 | 5,680 | +470 | +9% | 20,500 |
| 2025/07/09 | 5,060 | 5,220 | 5,050 | 5,210 | +265 | +5.4% | 13,700 |
| 2025/07/08 | 4,915 | 5,010 | 4,915 | 4,945 | +5 | +0.1% | 4,200 |
| 2025/07/07 | 4,945 | 4,965 | 4,885 | 4,940 | +65 | +1.3% | 2,500 |
| 2025/07/04 | 5,060 | 5,060 | 4,875 | 4,875 | -110 | -2.2% | 6,200 |
| 2025/07/03 | 5,060 | 5,140 | 4,970 | 4,985 | ±0 | ±0% | 13,400 |
| 2025/07/02 | 5,070 | 5,080 | 4,980 | 4,985 | -85 | -1.7% | 8,500 |
| 2025/07/01 | 5,100 | 5,100 | 5,060 | 5,070 | -50 | -1% | 2,600 |
| 2025/06/30 | 5,160 | 5,160 | 5,080 | 5,120 | -10 | -0.2% | 2,000 |
| 2025/06/27 | 5,140 | 5,140 | 5,070 | 5,130 | +30 | +0.6% | 2,800 |
| 2025/06/26 | 5,160 | 5,200 | 5,040 | 5,100 | -60 | -1.2% | 6,000 |
| 2025/06/25 | 5,130 | 5,180 | 5,030 | 5,160 | +30 | +0.6% | 4,900 |
| 2025/06/24 | 5,150 | 5,250 | 5,120 | 5,130 | -20 | -0.4% | 6,500 |
| 2025/06/23 | 5,150 | 5,150 | 4,995 | 5,150 | -10 | -0.2% | 10,300 |
| 2025/06/20 | 5,050 | 5,190 | 4,970 | 5,160 | +80 | +1.6% | 7,000 |
| 2025/06/19 | 5,030 | 5,250 | 5,030 | 5,080 | +50 | +1% | 10,400 |
| 2025/06/18 | 5,030 | 5,030 | 4,905 | 5,030 | -10 | -0.2% | 8,200 |
| 2025/06/17 | 4,840 | 5,040 | 4,840 | 5,040 | +200 | +4.1% | 12,700 |
| 2025/06/16 | 4,885 | 4,895 | 4,825 | 4,840 | -45 | -0.9% | 6,200 |
| 2025/06/13 | 5,010 | 5,010 | 4,845 | 4,885 | -125 | -2.5% | 9,700 |
| 2025/06/12 | 4,845 | 5,020 | 4,840 | 5,010 | +125 | +2.6% | 6,100 |
| 2025/06/11 | 4,870 | 4,930 | 4,870 | 4,885 | -35 | -0.7% | 2,500 |
| 2025/06/10 | 4,945 | 5,010 | 4,920 | 4,920 | -60 | -1.2% | 2,800 |
| 2025/06/09 | 4,995 | 5,020 | 4,940 | 4,980 | -20 | -0.4% | 5,800 |
| 2025/06/06 | 5,020 | 5,080 | 5,000 | 5,000 | -60 | -1.2% | 3,300 |
1～
50
件表示中 / 3764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 | 1,295,000円 | +38.6% | -6.8% | 1.85% | 14.10倍 | 2.66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 |
| ＣＫサンエツ | 406,500円 | +8.5% | -10.5% | 2.21% | 7.51倍 | 0.65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 | 195,300円 | +13.6% | +21.2% | 2.41% | 10.67倍 | 0.74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 | 93,500円 | -1.1% | +1.8% | 3.42% | 10.11倍 | 0.45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 | 20,900円 | +10.4% | - | 0.00% | - | 9.80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 |
市場注目の銘柄
チャート関連のコラム
