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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,465 | 3,465 | 3,465 | 3,465 | -5 | -0.1% | 200 |
| 2022/06/14 | 3,360 | 3,490 | 3,360 | 3,470 | -30 | -0.9% | 500 |
| 2022/06/13 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 500 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 3,590 | 3,590 | 3,530 | 3,535 | -55 | -1.5% | 600 |
| 2022/06/08 | 3,590 | 3,590 | 3,520 | 3,590 | +55 | +1.6% | 700 |
| 2022/06/07 | 3,380 | 3,550 | 3,380 | 3,535 | +150 | +4.4% | 2,800 |
| 2022/06/06 | 3,235 | 3,385 | 3,210 | 3,385 | +145 | +4.5% | 1,900 |
| 2022/06/03 | 3,155 | 3,240 | 3,155 | 3,240 | +90 | +2.9% | 900 |
| 2022/06/02 | 3,165 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 400 |
| 2022/06/01 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 100 |
| 2022/05/31 | 3,195 | 3,195 | 3,170 | 3,170 | +20 | +0.6% | 400 |
| 2022/05/30 | 3,225 | 3,225 | 3,130 | 3,150 | -70 | -2.2% | 4,100 |
| 2022/05/27 | 3,270 | 3,270 | 3,220 | 3,220 | -25 | -0.8% | 1,100 |
| 2022/05/26 | 3,280 | 3,300 | 3,240 | 3,245 | -20 | -0.6% | 1,600 |
| 2022/05/25 | 3,295 | 3,295 | 3,265 | 3,265 | -20 | -0.6% | 600 |
| 2022/05/24 | 3,305 | 3,360 | 3,260 | 3,285 | -15 | -0.5% | 1,000 |
| 2022/05/23 | 3,300 | 3,350 | 3,295 | 3,300 | ±0 | ±0% | 1,000 |
| 2022/05/20 | 3,390 | 3,395 | 3,220 | 3,300 | -90 | -2.7% | 3,900 |
| 2022/05/19 | 3,445 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 500 |
| 2022/05/18 | 3,495 | 3,495 | 3,425 | 3,440 | +15 | +0.4% | 500 |
| 2022/05/17 | 3,435 | 3,480 | 3,420 | 3,425 | +5 | +0.1% | 1,600 |
| 2022/05/16 | 3,460 | 3,535 | 3,420 | 3,420 | -40 | -1.2% | 1,200 |
| 2022/05/13 | 3,560 | 3,630 | 3,390 | 3,460 | -150 | -4.2% | 2,300 |
| 2022/05/12 | 3,565 | 3,610 | 3,565 | 3,610 | +5 | +0.1% | 600 |
| 2022/05/11 | 3,625 | 3,630 | 3,605 | 3,605 | -25 | -0.7% | 500 |
| 2022/05/10 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 200 |
| 2022/05/09 | 3,670 | 3,670 | 3,630 | 3,630 | -45 | -1.2% | 200 |
| 2022/05/06 | 3,670 | 3,675 | 3,670 | 3,675 | ±0 | ±0% | 400 |
| 2022/05/02 | 3,630 | 3,675 | 3,630 | 3,675 | -15 | -0.4% | 200 |
| 2022/04/28 | 3,690 | 3,690 | 3,690 | 3,690 | +30 | +0.8% | 100 |
| 2022/04/27 | 3,655 | 3,660 | 3,645 | 3,660 | ±0 | ±0% | 400 |
| 2022/04/26 | 3,660 | 3,660 | 3,660 | 3,660 | +5 | +0.1% | 600 |
| 2022/04/25 | 3,665 | 3,665 | 3,635 | 3,655 | -10 | -0.3% | 800 |
| 2022/04/22 | 3,655 | 3,710 | 3,655 | 3,665 | +10 | +0.3% | 400 |
| 2022/04/21 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 700 |
| 2022/04/20 | 3,655 | 3,655 | 3,655 | 3,655 | - | - | 100 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | -70 | -1.9% | 200 |
| 2022/04/15 | 3,690 | 3,690 | 3,690 | 3,690 | +10 | +0.3% | 300 |
| 2022/04/14 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 100 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 3,560 | 3,655 | 3,560 | 3,635 | +5 | +0.1% | 700 |
| 2022/04/08 | 3,630 | 3,630 | 3,630 | 3,630 | -70 | -1.9% | 200 |
| 2022/04/07 | 3,630 | 3,700 | 3,630 | 3,700 | -25 | -0.7% | 300 |
| 2022/04/06 | 3,650 | 3,725 | 3,605 | 3,725 | +40 | +1.1% | 700 |
| 2022/04/05 | 3,640 | 3,705 | 3,640 | 3,685 | -25 | -0.7% | 300 |
| 2022/04/04 | 3,710 | 3,715 | 3,700 | 3,710 | - | - | 500 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
