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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,370 | 3,450 | 3,340 | 3,450 | +80 | +2.4% | 2,500 |
| 2024/10/22 | 3,450 | 3,450 | 3,370 | 3,370 | -35 | -1% | 1,000 |
| 2024/10/21 | 3,450 | 3,450 | 3,280 | 3,405 | -15 | -0.4% | 2,900 |
| 2024/10/18 | 3,445 | 3,565 | 3,420 | 3,420 | -15 | -0.4% | 3,700 |
| 2024/10/17 | 3,385 | 3,490 | 3,385 | 3,435 | +85 | +2.5% | 7,900 |
| 2024/10/16 | 3,280 | 3,365 | 3,240 | 3,350 | +60 | +1.8% | 2,000 |
| 2024/10/15 | 3,315 | 3,315 | 3,185 | 3,290 | +45 | +1.4% | 6,100 |
| 2024/10/11 | 3,060 | 3,285 | 3,060 | 3,245 | +115 | +3.7% | 3,400 |
| 2024/10/10 | 3,180 | 3,250 | 3,085 | 3,130 | -20 | -0.6% | 1,600 |
| 2024/10/09 | 3,155 | 3,435 | 3,150 | 3,150 | +20 | +0.6% | 6,900 |
| 2024/10/08 | 3,155 | 3,160 | 3,060 | 3,130 | -60 | -1.9% | 2,800 |
| 2024/10/07 | 2,989 | 3,200 | 2,989 | 3,190 | +200 | +6.7% | 7,600 |
| 2024/10/04 | 2,901 | 3,035 | 2,892 | 2,990 | +89 | +3.1% | 4,400 |
| 2024/10/03 | 2,940 | 2,940 | 2,880 | 2,901 | +2 | +0.1% | 2,100 |
| 2024/10/02 | 2,955 | 2,970 | 2,899 | 2,899 | -63 | -2.1% | 6,200 |
| 2024/10/01 | 2,973 | 3,030 | 2,810 | 2,962 | +2 | +0.1% | 9,100 |
| 2024/09/30 | 2,980 | 3,055 | 2,960 | 2,960 | -230 | -7.2% | 3,800 |
| 2024/09/27 | 2,996 | 3,245 | 2,996 | 3,190 | +180 | +6% | 5,500 |
| 2024/09/26 | 2,980 | 3,055 | 2,976 | 3,010 | +39 | +1.3% | 4,300 |
| 2024/09/25 | 2,995 | 3,015 | 2,971 | 2,971 | -24 | -0.8% | 2,800 |
| 2024/09/24 | 3,055 | 3,055 | 2,948 | 2,995 | -130 | -4.2% | 8,000 |
| 2024/09/20 | 3,140 | 3,140 | 3,090 | 3,125 | +70 | +2.3% | 1,300 |
| 2024/09/19 | 3,110 | 3,180 | 3,055 | 3,055 | -40 | -1.3% | 1,900 |
| 2024/09/18 | 3,150 | 3,230 | 3,000 | 3,095 | -25 | -0.8% | 5,300 |
| 2024/09/17 | 3,190 | 3,190 | 3,005 | 3,120 | -35 | -1.1% | 2,700 |
| 2024/09/13 | 3,050 | 3,205 | 3,000 | 3,155 | +65 | +2.1% | 3,400 |
| 2024/09/12 | 3,250 | 3,300 | 3,055 | 3,090 | -5 | -0.2% | 4,700 |
| 2024/09/11 | 3,275 | 3,330 | 3,095 | 3,095 | -195 | -5.9% | 8,300 |
| 2024/09/10 | 3,390 | 3,390 | 3,115 | 3,290 | -20 | -0.6% | 4,000 |
| 2024/09/09 | 3,450 | 3,470 | 3,260 | 3,310 | -290 | -8.1% | 9,200 |
| 2024/09/06 | 3,750 | 3,750 | 3,570 | 3,600 | -150 | -4% | 3,000 |
| 2024/09/05 | 3,830 | 3,830 | 3,625 | 3,750 | -10 | -0.3% | 7,400 |
| 2024/09/04 | 3,615 | 3,885 | 3,600 | 3,760 | -135 | -3.5% | 12,900 |
| 2024/09/03 | 3,595 | 3,960 | 3,570 | 3,895 | +325 | +9.1% | 20,700 |
| 2024/09/02 | 3,305 | 3,670 | 3,305 | 3,570 | +300 | +9.2% | 17,200 |
| 2024/08/30 | 3,190 | 3,395 | 3,160 | 3,270 | +120 | +3.8% | 4,500 |
| 2024/08/29 | 3,055 | 3,150 | 3,050 | 3,150 | +95 | +3.1% | 4,000 |
| 2024/08/28 | 3,060 | 3,075 | 3,050 | 3,055 | +5 | +0.2% | 600 |
| 2024/08/27 | 2,967 | 3,050 | 2,967 | 3,050 | +83 | +2.8% | 2,300 |
| 2024/08/26 | 2,995 | 3,000 | 2,910 | 2,967 | -28 | -0.9% | 1,800 |
| 2024/08/23 | 3,025 | 3,025 | 2,900 | 2,995 | -35 | -1.2% | 2,300 |
| 2024/08/22 | 3,045 | 3,045 | 3,030 | 3,030 | -10 | -0.3% | 300 |
| 2024/08/21 | 3,040 | 3,050 | 3,035 | 3,040 | ±0 | ±0% | 600 |
| 2024/08/20 | 2,998 | 3,050 | 2,981 | 3,040 | +70 | +2.4% | 2,000 |
| 2024/08/19 | 2,938 | 2,997 | 2,938 | 2,970 | +33 | +1.1% | 2,400 |
| 2024/08/16 | 2,978 | 3,065 | 2,880 | 2,937 | +137 | +4.9% | 10,100 |
| 2024/08/15 | 2,781 | 2,830 | 2,768 | 2,800 | ±0 | ±0% | 2,700 |
| 2024/08/14 | 2,899 | 2,899 | 2,800 | 2,800 | -57 | -2% | 4,000 |
| 2024/08/13 | 2,771 | 2,857 | 2,771 | 2,857 | +95 | +3.4% | 3,700 |
| 2024/08/09 | 2,798 | 2,798 | 2,754 | 2,762 | -7 | -0.3% | 3,400 |
201～
250
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
