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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 4,070 | 4,085 | 3,930 | 4,040 | +40 | +1% | 3,500 |
| 2025/01/06 | 3,820 | 4,025 | 3,815 | 4,000 | +195 | +5.1% | 7,500 |
| 2024/12/30 | 3,820 | 3,845 | 3,775 | 3,805 | -10 | -0.3% | 1,100 |
| 2024/12/27 | 3,760 | 3,825 | 3,760 | 3,815 | +55 | +1.5% | 2,100 |
| 2024/12/26 | 3,735 | 3,760 | 3,665 | 3,760 | +25 | +0.7% | 3,400 |
| 2024/12/25 | 3,695 | 3,755 | 3,695 | 3,735 | +40 | +1.1% | 1,100 |
| 2024/12/24 | 3,760 | 3,760 | 3,650 | 3,695 | -65 | -1.7% | 4,600 |
| 2024/12/23 | 3,815 | 3,830 | 3,750 | 3,760 | -20 | -0.5% | 5,400 |
| 2024/12/20 | 3,800 | 3,850 | 3,780 | 3,780 | -20 | -0.5% | 4,300 |
| 2024/12/19 | 3,760 | 3,855 | 3,750 | 3,800 | -30 | -0.8% | 7,100 |
| 2024/12/18 | 3,485 | 3,875 | 3,485 | 3,830 | +370 | +10.7% | 17,300 |
| 2024/12/17 | 3,490 | 3,525 | 3,460 | 3,460 | ±0 | ±0% | 5,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,435 | 3,460 | +35 | +1% | 16,700 |
| 2024/12/13 | 3,480 | 3,480 | 3,425 | 3,425 | ±0 | ±0% | 1,100 |
| 2024/12/12 | 3,470 | 3,470 | 3,415 | 3,425 | -35 | -1% | 2,500 |
| 2024/12/11 | 3,460 | 3,460 | 3,460 | 3,460 | -10 | -0.3% | 500 |
| 2024/12/10 | 3,450 | 3,510 | 3,385 | 3,470 | +65 | +1.9% | 2,600 |
| 2024/12/09 | 3,400 | 3,495 | 3,400 | 3,405 | +15 | +0.4% | 3,500 |
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,390 | -45 | -1.3% | 3,000 |
| 2024/12/05 | 3,525 | 3,525 | 3,435 | 3,435 | -90 | -2.6% | 4,900 |
| 2024/12/04 | 3,420 | 3,565 | 3,420 | 3,525 | +145 | +4.3% | 6,500 |
| 2024/12/03 | 3,360 | 3,460 | 3,360 | 3,380 | +25 | +0.7% | 2,400 |
| 2024/12/02 | 3,550 | 3,550 | 3,340 | 3,355 | -185 | -5.2% | 9,500 |
| 2024/11/29 | 3,400 | 3,565 | 3,335 | 3,540 | +310 | +9.6% | 16,200 |
| 2024/11/28 | 2,995 | 3,240 | 2,995 | 3,230 | +285 | +9.7% | 26,200 |
| 2024/11/27 | 2,978 | 2,999 | 2,945 | 2,945 | -27 | -0.9% | 4,700 |
| 2024/11/26 | 2,980 | 2,980 | 2,968 | 2,972 | -8 | -0.3% | 1,000 |
| 2024/11/25 | 2,971 | 3,000 | 2,971 | 2,980 | +10 | +0.3% | 2,000 |
| 2024/11/22 | 2,999 | 3,000 | 2,970 | 2,970 | +14 | +0.5% | 2,100 |
| 2024/11/21 | 2,953 | 2,998 | 2,953 | 2,956 | -36 | -1.2% | 9,600 |
| 2024/11/20 | 2,991 | 2,992 | 2,991 | 2,992 | +6 | +0.2% | 200 |
| 2024/11/19 | 3,025 | 3,025 | 2,950 | 2,986 | -44 | -1.5% | 5,400 |
| 2024/11/18 | 3,075 | 3,075 | 3,020 | 3,030 | -15 | -0.5% | 2,600 |
| 2024/11/15 | 3,080 | 3,095 | 3,040 | 3,045 | -25 | -0.8% | 3,400 |
| 2024/11/14 | 3,045 | 3,075 | 3,040 | 3,070 | +30 | +1% | 6,100 |
| 2024/11/13 | 3,075 | 3,075 | 3,040 | 3,040 | -5 | -0.2% | 1,300 |
| 2024/11/12 | 3,045 | 3,090 | 3,035 | 3,045 | -45 | -1.5% | 6,800 |
| 2024/11/11 | 3,240 | 3,240 | 3,050 | 3,090 | -170 | -5.2% | 4,400 |
| 2024/11/08 | 3,285 | 3,300 | 3,255 | 3,260 | -40 | -1.2% | 1,700 |
| 2024/11/07 | 3,305 | 3,350 | 3,290 | 3,300 | +25 | +0.8% | 1,500 |
| 2024/11/06 | 3,400 | 3,400 | 3,155 | 3,275 | -125 | -3.7% | 8,100 |
| 2024/11/05 | 3,595 | 3,595 | 3,265 | 3,400 | -80 | -2.3% | 7,200 |
| 2024/11/01 | 3,520 | 3,590 | 3,200 | 3,480 | -60 | -1.7% | 36,900 |
| 2024/10/31 | 3,515 | 3,540 | 3,515 | 3,540 | +65 | +1.9% | 1,100 |
| 2024/10/30 | 3,435 | 3,500 | 3,435 | 3,475 | +35 | +1% | 1,800 |
| 2024/10/29 | 3,380 | 3,440 | 3,340 | 3,440 | +75 | +2.2% | 1,500 |
| 2024/10/28 | 3,430 | 3,445 | 3,360 | 3,365 | -65 | -1.9% | 3,800 |
| 2024/10/25 | 3,475 | 3,485 | 3,420 | 3,430 | -15 | -0.4% | 3,000 |
| 2024/10/24 | 3,440 | 3,495 | 3,440 | 3,445 | -5 | -0.1% | 3,100 |
| 2024/10/23 | 3,370 | 3,450 | 3,340 | 3,450 | +80 | +2.4% | 2,500 |
151～
200
件表示中 / 3764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 | 1,297,000円 | +38.6% | -6.8% | 1.85% | 14.12倍 | 2.66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 | 406,500円 | +8.5% | -10.5% | 2.21% | 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 | 195,300円 | +13.6% | +21.2% | 2.41% | 10.67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 |
| アーレスティ | 93,500円 | -1.1% | +1.8% | 3.42% | 10.11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 |
| Ｓ・サイエンス | 20,900円 | +10.4% | - | 0.00% | - | 9.80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 |
市場注目の銘柄
チャート関連のコラム
