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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 2,801 | 2,802 | 2,801 | 2,802 | +1 | ±0% | 500 |
| 2018/08/28 | 2,808 | 2,808 | 2,795 | 2,801 | +13 | +0.5% | 1,000 |
| 2018/08/27 | 2,818 | 2,818 | 2,788 | 2,788 | +18 | +0.6% | 1,100 |
| 2018/08/24 | 2,761 | 2,770 | 2,741 | 2,770 | +35 | +1.3% | 800 |
| 2018/08/23 | 2,731 | 2,750 | 2,731 | 2,735 | ±0 | ±0% | 600 |
| 2018/08/22 | 2,731 | 2,735 | 2,730 | 2,735 | -8 | -0.3% | 1,300 |
| 2018/08/21 | 2,743 | 2,779 | 2,743 | 2,743 | +3 | +0.1% | 4,600 |
| 2018/08/20 | 2,740 | 2,741 | 2,740 | 2,740 | ±0 | ±0% | 700 |
| 2018/08/17 | 2,740 | 2,764 | 2,730 | 2,740 | +17 | +0.6% | 1,600 |
| 2018/08/16 | 2,900 | 2,900 | 2,723 | 2,723 | -207 | -7.1% | 10,500 |
| 2018/08/15 | 3,020 | 3,020 | 2,922 | 2,930 | -80 | -2.7% | 6,100 |
| 2018/08/14 | 3,000 | 3,015 | 3,000 | 3,010 | +10 | +0.3% | 1,000 |
| 2018/08/13 | 3,080 | 3,080 | 3,000 | 3,000 | -100 | -3.2% | 2,500 |
| 2018/08/10 | 3,100 | 3,100 | 3,100 | 3,100 | -15 | -0.5% | 500 |
| 2018/08/09 | 3,125 | 3,125 | 3,115 | 3,115 | -30 | -1% | 400 |
| 2018/08/08 | 3,120 | 3,145 | 3,100 | 3,145 | +10 | +0.3% | 1,100 |
| 2018/08/07 | 3,135 | 3,135 | 3,135 | 3,135 | -10 | -0.3% | 100 |
| 2018/08/06 | 3,115 | 3,145 | 3,115 | 3,145 | +5 | +0.2% | 900 |
| 2018/08/03 | 3,155 | 3,155 | 3,135 | 3,140 | -55 | -1.7% | 1,100 |
| 2018/08/02 | 3,150 | 3,210 | 3,130 | 3,195 | +30 | +0.9% | 8,400 |
| 2018/08/01 | 3,145 | 3,195 | 3,145 | 3,165 | +15 | +0.5% | 8,300 |
| 2018/07/31 | 3,165 | 3,170 | 3,150 | 3,150 | -5 | -0.2% | 1,800 |
| 2018/07/30 | 3,165 | 3,165 | 3,150 | 3,155 | +5 | +0.2% | 1,300 |
| 2018/07/27 | 3,165 | 3,165 | 3,150 | 3,150 | -20 | -0.6% | 6,600 |
| 2018/07/26 | 3,170 | 3,170 | 3,170 | 3,170 | +30 | +1% | 800 |
| 2018/07/25 | 3,165 | 3,170 | 3,140 | 3,140 | -25 | -0.8% | 3,600 |
| 2018/07/24 | 3,170 | 3,170 | 3,155 | 3,165 | - | - | 400 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 3,235 | 3,235 | 3,170 | 3,170 | -100 | -3.1% | 300 |
| 2018/07/19 | 3,225 | 3,270 | 3,225 | 3,270 | +20 | +0.6% | 500 |
| 2018/07/18 | 3,250 | 3,250 | 3,220 | 3,250 | ±0 | ±0% | 16,900 |
| 2018/07/17 | 3,220 | 3,280 | 3,220 | 3,250 | -35 | -1.1% | 12,600 |
| 2018/07/13 | 3,325 | 3,325 | 3,255 | 3,285 | +30 | +0.9% | 500 |
| 2018/07/12 | 3,235 | 3,265 | 3,235 | 3,255 | +20 | +0.6% | 4,700 |
| 2018/07/11 | 3,240 | 3,250 | 3,235 | 3,235 | +35 | +1.1% | 700 |
| 2018/07/10 | 3,205 | 3,315 | 3,140 | 3,200 | ±0 | ±0% | 29,300 |
| 2018/07/09 | 3,255 | 3,275 | 3,145 | 3,200 | -55 | -1.7% | 4,600 |
| 2018/07/06 | 3,250 | 3,255 | 3,250 | 3,255 | -40 | -1.2% | 1,100 |
| 2018/07/05 | 3,280 | 3,295 | 3,140 | 3,295 | +60 | +1.9% | 3,700 |
| 2018/07/04 | 3,280 | 3,280 | 3,140 | 3,235 | -40 | -1.2% | 1,200 |
| 2018/07/03 | 3,275 | 3,275 | 3,275 | 3,275 | -5 | -0.2% | 200 |
| 2018/07/02 | 3,305 | 3,305 | 3,205 | 3,280 | +40 | +1.2% | 1,900 |
| 2018/06/29 | 3,290 | 3,290 | 3,220 | 3,240 | +10 | +0.3% | 1,000 |
| 2018/06/28 | 3,210 | 3,250 | 3,105 | 3,230 | +15 | +0.5% | 1,800 |
| 2018/06/27 | 3,225 | 3,260 | 3,200 | 3,215 | -55 | -1.7% | 1,200 |
| 2018/06/26 | 3,225 | 3,280 | 3,225 | 3,270 | -30 | -0.9% | 1,300 |
| 2018/06/25 | 3,300 | 3,305 | 3,280 | 3,300 | +25 | +0.8% | 1,500 |
| 2018/06/22 | 3,275 | 3,300 | 3,210 | 3,275 | +10 | +0.3% | 900 |
| 2018/06/21 | 3,295 | 3,305 | 3,265 | 3,265 | +15 | +0.5% | 600 |
| 2018/06/20 | 3,250 | 3,250 | 3,250 | 3,250 | +30 | +0.9% | 100 |
1701～
1750
件表示中 / 3766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 | 1,231,000円 | +38.6% | -6.8% | 1.95% | 13.41倍 | 2.53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 | 400,500円 | +8.5% | -10.5% | 2.25% | 7.40倍 | 0.64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 | 195,800円 | +13.6% | +21.2% | 2.40% | 10.70倍 | 0.75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 | 94,200円 | -1.1% | +1.8% | 3.40% | 10.19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 |
| 中外鉱 | 5,400円 | - | - | - | - | 1.91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 |
市場注目の銘柄
チャート関連のコラム
