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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,535 | 3,565 | 3,535 | 3,560 | +35 | +1% | 500 |
| 2022/02/28 | 3,505 | 3,545 | 3,505 | 3,525 | +20 | +0.6% | 800 |
| 2022/02/25 | 3,535 | 3,535 | 3,465 | 3,505 | +35 | +1% | 500 |
| 2022/02/24 | 3,540 | 3,540 | 3,455 | 3,470 | -75 | -2.1% | 800 |
| 2022/02/22 | 3,510 | 3,550 | 3,505 | 3,545 | +45 | +1.3% | 600 |
| 2022/02/21 | 3,405 | 3,545 | 3,405 | 3,500 | +95 | +2.8% | 1,200 |
| 2022/02/18 | 3,405 | 3,470 | 3,400 | 3,405 | -25 | -0.7% | 1,700 |
| 2022/02/17 | 3,620 | 3,620 | 3,430 | 3,430 | -50 | -1.4% | 6,500 |
| 2022/02/16 | 3,515 | 3,550 | 3,480 | 3,480 | +30 | +0.9% | 5,900 |
| 2022/02/15 | 3,570 | 3,575 | 3,430 | 3,450 | -120 | -3.4% | 3,900 |
| 2022/02/14 | 3,625 | 3,650 | 3,450 | 3,570 | -80 | -2.2% | 5,500 |
| 2022/02/10 | 3,660 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 1,500 |
| 2022/02/09 | 3,645 | 3,675 | 3,640 | 3,650 | -25 | -0.7% | 2,700 |
| 2022/02/08 | 3,815 | 3,820 | 3,675 | 3,675 | -135 | -3.5% | 4,000 |
| 2022/02/07 | 3,955 | 3,955 | 3,800 | 3,810 | -45 | -1.2% | 6,700 |
| 2022/02/04 | 3,775 | 4,020 | 3,775 | 3,855 | +80 | +2.1% | 12,700 |
| 2022/02/03 | 3,575 | 3,850 | 3,575 | 3,775 | +180 | +5% | 1,400 |
| 2022/02/02 | 3,650 | 3,650 | 3,575 | 3,595 | -55 | -1.5% | 600 |
| 2022/02/01 | 3,590 | 3,650 | 3,590 | 3,650 | +60 | +1.7% | 400 |
| 2022/01/31 | 3,590 | 3,590 | 3,590 | 3,590 | +20 | +0.6% | 200 |
| 2022/01/28 | 3,530 | 3,580 | 3,440 | 3,570 | -30 | -0.8% | 600 |
| 2022/01/27 | 3,530 | 3,600 | 3,530 | 3,600 | +20 | +0.6% | 200 |
| 2022/01/26 | 3,650 | 3,650 | 3,580 | 3,580 | +15 | +0.4% | 1,500 |
| 2022/01/25 | 3,610 | 3,610 | 3,560 | 3,565 | -35 | -1% | 400 |
| 2022/01/24 | 3,620 | 3,620 | 3,600 | 3,600 | +50 | +1.4% | 400 |
| 2022/01/21 | 3,650 | 3,650 | 3,550 | 3,550 | - | - | 1,200 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 3,650 | 3,655 | 3,650 | 3,655 | -55 | -1.5% | 2,000 |
| 2022/01/18 | 3,680 | 3,710 | 3,650 | 3,710 | -10 | -0.3% | 400 |
| 2022/01/17 | 3,680 | 3,720 | 3,680 | 3,720 | -15 | -0.4% | 1,400 |
| 2022/01/14 | 3,735 | 3,735 | 3,735 | 3,735 | - | - | 100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 3,755 | 3,755 | 3,685 | 3,735 | - | - | 800 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,685 | 3,720 | 3,650 | 3,720 | -35 | -0.9% | 1,000 |
| 2022/01/06 | 3,660 | 3,760 | 3,660 | 3,755 | +70 | +1.9% | 500 |
| 2022/01/05 | 3,685 | 3,685 | 3,685 | 3,685 | -15 | -0.4% | 100 |
| 2022/01/04 | 3,720 | 3,785 | 3,700 | 3,700 | -20 | -0.5% | 900 |
| 2021/12/30 | 3,785 | 3,810 | 3,720 | 3,720 | -60 | -1.6% | 800 |
| 2021/12/29 | 3,600 | 3,780 | 3,600 | 3,780 | +180 | +5% | 400 |
| 2021/12/28 | 3,600 | 3,625 | 3,600 | 3,600 | +5 | +0.1% | 4,800 |
| 2021/12/27 | 3,650 | 3,650 | 3,595 | 3,595 | -20 | -0.6% | 900 |
| 2021/12/24 | 3,605 | 3,615 | 3,560 | 3,615 | -35 | -1% | 1,300 |
| 2021/12/23 | 3,615 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 1,800 |
| 2021/12/22 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 200 |
| 2021/12/21 | 3,585 | 3,630 | 3,585 | 3,630 | +70 | +2% | 600 |
| 2021/12/20 | 3,600 | 3,600 | 3,560 | 3,560 | -130 | -3.5% | 700 |
| 2021/12/17 | 3,610 | 3,690 | 3,605 | 3,690 | +25 | +0.7% | 1,600 |
| 2021/12/16 | 3,665 | 3,665 | 3,650 | 3,665 | ±0 | ±0% | 600 |
| 2021/12/15 | 3,660 | 3,665 | 3,650 | 3,665 | ±0 | ±0% | 1,000 |
851～
900
件表示中 / 3765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 | 1,193,000円 | +38.6% | -6.8% | 2.01% | 12.99倍 | 2.45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 | 406,000円 | +8.5% | -10.5% | 2.22% | 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 | 194,600円 | +13.6% | +21.2% | 2.42% | 10.63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 |
| Ｓ・サイエンス | 21,000円 | +10.4% | - | 0.00% | - | 9.85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 |
| アーレスティ | 93,800円 | -1.1% | +1.8% | 3.41% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
