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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,280 | 3,280 | 3,205 | 3,210 | -90 | -2.7% | 800 |
| 2022/08/25 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 200 |
| 2022/08/24 | 3,220 | 3,295 | 3,220 | 3,295 | +50 | +1.5% | 700 |
| 2022/08/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 200 |
| 2022/08/22 | 3,240 | 3,240 | 3,240 | 3,240 | -25 | -0.8% | 200 |
| 2022/08/19 | 3,195 | 3,265 | 3,195 | 3,265 | +70 | +2.2% | 200 |
| 2022/08/18 | 3,200 | 3,200 | 3,195 | 3,195 | -30 | -0.9% | 200 |
| 2022/08/17 | 3,235 | 3,250 | 3,200 | 3,225 | +25 | +0.8% | 1,500 |
| 2022/08/16 | 3,215 | 3,220 | 3,200 | 3,200 | -65 | -2% | 1,100 |
| 2022/08/15 | 3,195 | 3,265 | 3,195 | 3,265 | +70 | +2.2% | 400 |
| 2022/08/12 | 3,175 | 3,195 | 3,175 | 3,195 | -5 | -0.2% | 600 |
| 2022/08/10 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 400 |
| 2022/08/09 | 3,200 | 3,200 | 3,200 | 3,200 | -35 | -1.1% | 200 |
| 2022/08/08 | 3,245 | 3,250 | 3,235 | 3,235 | +30 | +0.9% | 600 |
| 2022/08/05 | 3,280 | 3,280 | 3,160 | 3,205 | -145 | -4.3% | 3,300 |
| 2022/08/04 | 3,420 | 3,420 | 3,330 | 3,350 | -50 | -1.5% | 1,700 |
| 2022/08/03 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 200 |
| 2022/08/02 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 300 |
| 2022/08/01 | 3,350 | 3,350 | 3,350 | 3,350 | +5 | +0.1% | 100 |
| 2022/07/29 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 100 |
| 2022/07/28 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 400 |
| 2022/07/27 | 3,400 | 3,400 | 3,345 | 3,345 | -65 | -1.9% | 300 |
| 2022/07/26 | 3,410 | 3,410 | 3,400 | 3,410 | ±0 | ±0% | 700 |
| 2022/07/25 | 3,340 | 3,410 | 3,340 | 3,410 | +70 | +2.1% | 200 |
| 2022/07/22 | 3,335 | 3,340 | 3,335 | 3,340 | +10 | +0.3% | 300 |
| 2022/07/21 | 3,335 | 3,335 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2022/07/20 | 3,410 | 3,410 | 3,330 | 3,330 | - | - | 500 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 3,330 | 3,410 | 3,330 | 3,410 | +10 | +0.3% | 500 |
| 2022/07/12 | 3,350 | 3,400 | 3,350 | 3,400 | - | - | 200 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2022/07/07 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 300 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 3,400 | 3,450 | 3,380 | 3,385 | -40 | -1.2% | 1,200 |
| 2022/07/04 | 3,450 | 3,450 | 3,425 | 3,425 | +10 | +0.3% | 200 |
| 2022/07/01 | 3,420 | 3,420 | 3,415 | 3,415 | +65 | +1.9% | 1,000 |
| 2022/06/30 | 3,385 | 3,385 | 3,350 | 3,350 | -105 | -3% | 300 |
| 2022/06/29 | 3,455 | 3,455 | 3,455 | 3,455 | - | - | 100 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 3,505 | 3,505 | 3,435 | 3,435 | +35 | +1% | 400 |
| 2022/06/24 | 3,265 | 3,400 | 3,265 | 3,400 | - | - | 300 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 3,435 | 3,435 | 3,335 | 3,335 | -100 | -2.9% | 800 |
| 2022/06/17 | 3,325 | 3,435 | 3,325 | 3,435 | -30 | -0.9% | 200 |
| 2022/06/16 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 600 |
551～
600
件表示中 / 3586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 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10倍 | 0.71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 | 141,800円 | -0.2% | -20.6% | 3.95% | 9.86倍 | 0.54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 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24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 |
| 日本電解 | 57,100円 | +14.1% | - | 0.00% | - | 2.27倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| アサカ理研 | 85,100円 | +15.9% | +9.0% | 0.94% | 19.40倍 | 0.93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
