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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,665 | 3,665 | 3,665 | 3,665 | +5 | +0.1% | 300 |
| 2021/12/13 | 3,670 | 3,670 | 3,660 | 3,660 | +35 | +1% | 200 |
| 2021/12/10 | 3,630 | 3,630 | 3,610 | 3,625 | -25 | -0.7% | 400 |
| 2021/12/09 | 3,650 | 3,650 | 3,650 | 3,650 | +10 | +0.3% | 200 |
| 2021/12/08 | 3,545 | 3,640 | 3,545 | 3,640 | +95 | +2.7% | 500 |
| 2021/12/07 | 3,545 | 3,545 | 3,545 | 3,545 | -70 | -1.9% | 100 |
| 2021/12/06 | 3,540 | 3,615 | 3,540 | 3,615 | +80 | +2.3% | 600 |
| 2021/12/03 | 3,650 | 3,655 | 3,535 | 3,535 | ±0 | ±0% | 13,800 |
| 2021/12/02 | 3,560 | 3,560 | 3,500 | 3,535 | -65 | -1.8% | 600 |
| 2021/12/01 | 3,505 | 3,600 | 3,435 | 3,600 | +25 | +0.7% | 900 |
| 2021/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | +65 | +1.9% | 100 |
| 2021/11/29 | 3,580 | 3,580 | 3,510 | 3,510 | -70 | -2% | 700 |
| 2021/11/26 | 3,695 | 3,695 | 3,580 | 3,580 | -5 | -0.1% | 600 |
| 2021/11/25 | 3,555 | 3,600 | 3,555 | 3,585 | +70 | +2% | 500 |
| 2021/11/24 | 3,365 | 3,520 | 3,365 | 3,515 | +20 | +0.6% | 1,400 |
| 2021/11/22 | 3,555 | 3,560 | 3,415 | 3,495 | -60 | -1.7% | 700 |
| 2021/11/19 | 3,530 | 3,625 | 3,530 | 3,555 | +25 | +0.7% | 500 |
| 2021/11/18 | 3,530 | 3,530 | 3,530 | 3,530 | -70 | -1.9% | 100 |
| 2021/11/17 | 3,600 | 3,640 | 3,600 | 3,600 | -10 | -0.3% | 500 |
| 2021/11/16 | 3,465 | 3,680 | 3,465 | 3,610 | +190 | +5.6% | 1,000 |
| 2021/11/15 | 3,330 | 3,420 | 3,315 | 3,420 | +90 | +2.7% | 1,000 |
| 2021/11/12 | 3,265 | 3,335 | 3,265 | 3,330 | +80 | +2.5% | 400 |
| 2021/11/11 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 600 |
| 2021/11/10 | 3,405 | 3,405 | 3,240 | 3,240 | -160 | -4.7% | 1,600 |
| 2021/11/09 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 400 |
| 2021/11/08 | 3,560 | 3,560 | 3,360 | 3,400 | -160 | -4.5% | 4,900 |
| 2021/11/05 | 3,830 | 3,880 | 3,540 | 3,560 | -275 | -7.2% | 10,200 |
| 2021/11/04 | 3,820 | 3,840 | 3,800 | 3,835 | +15 | +0.4% | 5,700 |
| 2021/11/02 | 3,720 | 3,820 | 3,720 | 3,820 | +105 | +2.8% | 1,800 |
| 2021/11/01 | 3,750 | 3,750 | 3,715 | 3,715 | +5 | +0.1% | 900 |
| 2021/10/29 | 3,670 | 3,780 | 3,670 | 3,710 | +50 | +1.4% | 700 |
| 2021/10/28 | 3,660 | 3,660 | 3,660 | 3,660 | - | - | 200 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 600 |
| 2021/10/25 | 3,730 | 3,795 | 3,690 | 3,720 | ±0 | ±0% | 2,800 |
| 2021/10/22 | 3,685 | 3,750 | 3,685 | 3,720 | +20 | +0.5% | 1,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,690 | 3,700 | -20 | -0.5% | 1,100 |
| 2021/10/20 | 3,720 | 3,720 | 3,690 | 3,720 | -20 | -0.5% | 900 |
| 2021/10/19 | 3,650 | 3,740 | 3,650 | 3,740 | +30 | +0.8% | 900 |
| 2021/10/18 | 3,690 | 3,710 | 3,690 | 3,710 | +20 | +0.5% | 800 |
| 2021/10/15 | 3,770 | 3,770 | 3,650 | 3,690 | +60 | +1.7% | 600 |
| 2021/10/14 | 3,635 | 3,655 | 3,630 | 3,630 | - | - | 600 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 3,645 | 3,645 | 3,645 | 3,645 | +10 | +0.3% | 100 |
| 2021/10/11 | 3,600 | 3,635 | 3,600 | 3,635 | +15 | +0.4% | 500 |
| 2021/10/08 | 3,700 | 3,700 | 3,590 | 3,620 | +60 | +1.7% | 700 |
| 2021/10/07 | 3,555 | 3,650 | 3,555 | 3,560 | -50 | -1.4% | 600 |
| 2021/10/06 | 3,560 | 3,610 | 3,550 | 3,610 | +40 | +1.1% | 700 |
| 2021/10/05 | 3,580 | 3,580 | 3,440 | 3,570 | -70 | -1.9% | 2,100 |
| 2021/10/04 | 3,690 | 3,690 | 3,575 | 3,640 | -50 | -1.4% | 1,400 |
901～
950
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
