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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 2,490 | 2,490 | 2,480 | 2,488 | +19 | +0.8% | 1,300 |
| 2024/04/05 | 2,471 | 2,482 | 2,469 | 2,469 | -29 | -1.2% | 500 |
| 2024/04/04 | 2,470 | 2,498 | 2,470 | 2,498 | +29 | +1.2% | 200 |
| 2024/04/03 | 2,470 | 2,489 | 2,469 | 2,469 | -1 | ±0% | 600 |
| 2024/04/02 | 2,480 | 2,501 | 2,470 | 2,470 | -5 | -0.2% | 600 |
| 2024/04/01 | 2,477 | 2,507 | 2,475 | 2,475 | -23 | -0.9% | 1,200 |
| 2024/03/29 | 2,477 | 2,527 | 2,457 | 2,498 | +21 | +0.8% | 900 |
| 2024/03/28 | 2,456 | 2,574 | 2,456 | 2,477 | -26 | -1% | 3,700 |
| 2024/03/27 | 2,497 | 2,507 | 2,489 | 2,503 | +13 | +0.5% | 1,400 |
| 2024/03/26 | 2,485 | 2,498 | 2,485 | 2,490 | +10 | +0.4% | 1,100 |
| 2024/03/25 | 2,500 | 2,500 | 2,480 | 2,480 | -2 | -0.1% | 2,200 |
| 2024/03/22 | 2,479 | 2,499 | 2,452 | 2,482 | +3 | +0.1% | 2,400 |
| 2024/03/21 | 2,485 | 2,485 | 2,457 | 2,479 | -1 | ±0% | 5,200 |
| 2024/03/19 | 2,481 | 2,481 | 2,467 | 2,480 | -1 | ±0% | 1,300 |
| 2024/03/18 | 2,489 | 2,490 | 2,441 | 2,481 | -8 | -0.3% | 6,200 |
| 2024/03/15 | 2,504 | 2,504 | 2,445 | 2,489 | -1 | ±0% | 3,200 |
| 2024/03/14 | 2,471 | 2,490 | 2,445 | 2,490 | +27 | +1.1% | 4,600 |
| 2024/03/13 | 2,507 | 2,507 | 2,461 | 2,463 | -9 | -0.4% | 3,700 |
| 2024/03/12 | 2,536 | 2,537 | 2,465 | 2,472 | -63 | -2.5% | 47,200 |
| 2024/03/11 | 2,604 | 2,604 | 2,535 | 2,535 | -85 | -3.2% | 12,500 |
| 2024/03/08 | 2,599 | 2,620 | 2,599 | 2,620 | +1 | ±0% | 1,300 |
| 2024/03/07 | 2,649 | 2,659 | 2,609 | 2,619 | -30 | -1.1% | 1,100 |
| 2024/03/06 | 2,649 | 2,649 | 2,649 | 2,649 | ±0 | ±0% | 100 |
| 2024/03/05 | 2,646 | 2,649 | 2,646 | 2,649 | +10 | +0.4% | 300 |
| 2024/03/04 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 300 |
| 2024/03/01 | 2,630 | 2,658 | 2,611 | 2,639 | -10 | -0.4% | 1,000 |
| 2024/02/29 | 2,649 | 2,649 | 2,649 | 2,649 | ±0 | ±0% | 200 |
| 2024/02/28 | 2,650 | 2,650 | 2,649 | 2,649 | -6 | -0.2% | 200 |
| 2024/02/27 | 2,655 | 2,655 | 2,655 | 2,655 | -7 | -0.3% | 100 |
| 2024/02/26 | 2,689 | 2,689 | 2,656 | 2,662 | -7 | -0.3% | 1,000 |
| 2024/02/22 | 2,649 | 2,669 | 2,649 | 2,669 | +20 | +0.8% | 800 |
| 2024/02/21 | 2,649 | 2,649 | 2,649 | 2,649 | +10 | +0.4% | 400 |
| 2024/02/20 | 2,650 | 2,650 | 2,639 | 2,639 | -20 | -0.8% | 500 |
| 2024/02/19 | 2,639 | 2,660 | 2,595 | 2,659 | +15 | +0.6% | 1,100 |
| 2024/02/16 | 2,605 | 2,644 | 2,600 | 2,644 | +39 | +1.5% | 800 |
| 2024/02/15 | 2,632 | 2,645 | 2,595 | 2,605 | -27 | -1% | 2,500 |
| 2024/02/14 | 2,641 | 2,681 | 2,631 | 2,632 | -52 | -1.9% | 1,400 |
| 2024/02/13 | 2,684 | 2,712 | 2,684 | 2,684 | -35 | -1.3% | 1,600 |
| 2024/02/09 | 2,719 | 2,720 | 2,719 | 2,719 | +15 | +0.6% | 300 |
| 2024/02/08 | 2,700 | 2,744 | 2,695 | 2,704 | +2 | +0.1% | 1,100 |
| 2024/02/07 | 2,720 | 2,748 | 2,670 | 2,702 | -18 | -0.7% | 4,600 |
| 2024/02/06 | 2,625 | 2,808 | 2,612 | 2,720 | +72 | +2.7% | 13,900 |
| 2024/02/05 | 2,648 | 2,648 | 2,610 | 2,648 | ±0 | ±0% | 600 |
| 2024/02/02 | 2,674 | 2,675 | 2,648 | 2,648 | +20 | +0.8% | 500 |
| 2024/02/01 | 2,708 | 2,758 | 2,628 | 2,628 | +18 | +0.7% | 700 |
| 2024/01/31 | 2,608 | 2,611 | 2,607 | 2,610 | - | - | 1,200 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 2,585 | 2,603 | 2,585 | 2,590 | -5 | -0.2% | 500 |
| 2024/01/26 | 2,600 | 2,605 | 2,595 | 2,595 | -5 | -0.2% | 2,000 |
| 2024/01/25 | 2,569 | 2,600 | 2,569 | 2,600 | +34 | +1.3% | 800 |
251～
300
件表示中 / 3681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 | 504,000円 | +61.7% | +384.4% | 3.17% | 5.25倍 | 1.21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 |
| Ｓ・サイエンス | 10,200円 | -15.0% | - | 0.00% | - | 4.79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 |
| アーレスティ | 57,500円 | +1.2% | +11.1% | 4.87% | 142.68倍 | 0.27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 |
| オーナンバ | 87,100円 | +2.7% | +3.1% | 4.71% | 6.43倍 | 0.40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 |
| カナレ電気 | 145,900円 | +4.3% | +2.3% | 3.91% | 9.47倍 | 0.56倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
