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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,805 | 3,805 | 3,770 | 3,795 | +20 | +0.5% | 1,900 |
| 2017/12/05 | 3,820 | 3,875 | 3,740 | 3,775 | +25 | +0.7% | 2,900 |
| 2017/12/04 | 3,765 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 4,000 |
| 2017/12/01 | 3,840 | 3,840 | 3,710 | 3,750 | -125 | -3.2% | 10,100 |
| 2017/11/30 | 3,985 | 3,985 | 3,800 | 3,875 | -150 | -3.7% | 13,000 |
| 2017/11/29 | 4,050 | 4,085 | 4,000 | 4,025 | -65 | -1.6% | 2,000 |
| 2017/11/28 | 4,145 | 4,145 | 4,045 | 4,090 | -60 | -1.4% | 5,800 |
| 2017/11/27 | 4,120 | 4,155 | 4,085 | 4,150 | +30 | +0.7% | 3,200 |
| 2017/11/24 | 3,995 | 4,120 | 3,955 | 4,120 | +180 | +4.6% | 3,600 |
| 2017/11/22 | 3,885 | 3,945 | 3,885 | 3,940 | +60 | +1.5% | 2,500 |
| 2017/11/21 | 3,920 | 3,950 | 3,855 | 3,880 | -30 | -0.8% | 7,200 |
| 2017/11/20 | 3,900 | 3,930 | 3,900 | 3,910 | +10 | +0.3% | 2,700 |
| 2017/11/17 | 3,930 | 3,965 | 3,820 | 3,900 | +40 | +1% | 2,400 |
| 2017/11/16 | 3,755 | 3,970 | 3,755 | 3,860 | +60 | +1.6% | 5,800 |
| 2017/11/15 | 4,015 | 4,015 | 3,740 | 3,800 | -230 | -5.7% | 8,600 |
| 2017/11/14 | 4,150 | 4,155 | 3,980 | 4,030 | -150 | -3.6% | 5,000 |
| 2017/11/13 | 4,250 | 4,270 | 4,180 | 4,180 | -40 | -0.9% | 3,500 |
| 2017/11/10 | 4,045 | 4,220 | 4,045 | 4,220 | +60 | +1.4% | 3,000 |
| 2017/11/09 | 4,165 | 4,300 | 4,040 | 4,160 | +65 | +1.6% | 11,700 |
| 2017/11/08 | 3,935 | 4,130 | 3,915 | 4,095 | +160 | +4.1% | 3,800 |
| 2017/11/07 | 3,965 | 4,045 | 3,830 | 3,935 | -75 | -1.9% | 10,900 |
| 2017/11/06 | 4,200 | 4,280 | 3,800 | 4,010 | -190 | -4.5% | 17,600 |
| 2017/11/02 | 4,145 | 4,200 | 3,985 | 4,200 | +180 | +4.5% | 24,300 |
| 2017/11/01 | 3,715 | 4,100 | 3,625 | 4,020 | +320 | +8.6% | 39,300 |
| 2017/10/31 | 3,750 | 3,750 | 3,665 | 3,700 | -5 | -0.1% | 3,900 |
| 2017/10/30 | 3,760 | 3,900 | 3,705 | 3,705 | -40 | -1.1% | 10,300 |
| 2017/10/27 | 3,590 | 3,880 | 3,590 | 3,745 | +145 | +4% | 26,300 |
| 2017/10/26 | 3,655 | 3,695 | 3,550 | 3,600 | +15 | +0.4% | 43,000 |
| 2017/10/25 | 3,495 | 3,640 | 3,435 | 3,585 | +90 | +2.6% | 15,700 |
| 2017/10/24 | 3,380 | 3,500 | 3,380 | 3,495 | +100 | +2.9% | 5,900 |
| 2017/10/23 | 3,270 | 3,460 | 3,270 | 3,395 | +125 | +3.8% | 3,300 |
| 2017/10/20 | 3,310 | 3,310 | 3,260 | 3,270 | -65 | -1.9% | 1,900 |
| 2017/10/19 | 3,315 | 3,370 | 3,310 | 3,335 | -5 | -0.1% | 1,600 |
| 2017/10/18 | 3,425 | 3,455 | 3,340 | 3,340 | -155 | -4.4% | 5,500 |
| 2017/10/17 | 3,540 | 3,540 | 3,485 | 3,495 | -55 | -1.5% | 4,300 |
| 2017/10/16 | 3,575 | 3,585 | 3,535 | 3,550 | -45 | -1.3% | 3,000 |
| 2017/10/13 | 3,490 | 3,600 | 3,480 | 3,595 | +90 | +2.6% | 2,900 |
| 2017/10/12 | 3,500 | 3,575 | 3,495 | 3,505 | +50 | +1.4% | 3,500 |
| 2017/10/11 | 3,445 | 3,460 | 3,390 | 3,455 | +60 | +1.8% | 2,000 |
| 2017/10/10 | 3,295 | 3,400 | 3,290 | 3,395 | +100 | +3% | 4,700 |
| 2017/10/06 | 3,170 | 3,295 | 3,170 | 3,295 | +70 | +2.2% | 1,100 |
| 2017/10/05 | 3,250 | 3,260 | 3,225 | 3,225 | -55 | -1.7% | 1,000 |
| 2017/10/04 | 3,270 | 3,300 | 3,270 | 3,280 | -20 | -0.6% | 700 |
| 2017/10/03 | 3,335 | 3,335 | 3,290 | 3,300 | -35 | -1% | 3,400 |
| 2017/10/02 | 3,300 | 3,340 | 3,300 | 3,335 | +15 | +0.5% | 500 |
| 2017/09/29 | 3,320 | 3,320 | 3,250 | 3,320 | ±0 | ±0% | 1,300 |
| 2017/09/28 | 3,315 | 3,320 | 3,315 | 3,320 | +100 | +3.1% | 1,600 |
| 2017/09/27 | 3,020 | 3,220 | 3,020 | 3,220 | +2,597 | +416.9% | 1,700 |
| 2017/09/26 | 635 | 635 | 623 | 623 | -5 | -0.8% | 10,000 |
| 2017/09/25 | 634 | 636 | 626 | 628 | -6 | -0.9% | 14,000 |
1801～
1850
件表示中 / 3686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 | 523,000円 | +61.7% | +384.4% | 3.06% | 5.45倍 | 1.25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 |
| 中外鉱 | 6,800円 | +33.6% | +294.4% | 1.47% | 16.75倍 | 2.48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 |
| アーレスティ | 61,900円 | +3.0% | +12.7% | 4.52% | - | 0.29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 |
| Ｓ・サイエンス | 8,200円 | -15.0% | - | 0.00% | - | 3.85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へ |
| オーナンバ | 89,500円 | +2.7% | +3.1% | 4.58% | 6.61倍 | 0.42倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
市場注目の銘柄
チャート関連のコラム
