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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 268 | 275 | 268 | 270 | ±0 | ±0% | 34,000 |
| 2010/06/23 | 263 | 274 | 262 | 270 | ±0 | ±0% | 44,000 |
| 2010/06/22 | 275 | 285 | 270 | 270 | -20 | -6.9% | 107,000 |
| 2010/06/21 | 255 | 297 | 255 | 290 | +40 | +16% | 117,000 |
| 2010/06/18 | 249 | 250 | 238 | 250 | +5 | +2% | 78,000 |
| 2010/06/17 | 239 | 252 | 239 | 245 | +10 | +4.3% | 124,000 |
| 2010/06/16 | 231 | 237 | 231 | 235 | +8 | +3.5% | 16,000 |
| 2010/06/15 | 228 | 239 | 226 | 227 | +5 | +2.3% | 52,000 |
| 2010/06/14 | 214 | 223 | 213 | 222 | +17 | +8.3% | 15,000 |
| 2010/06/11 | 208 | 208 | 204 | 205 | +4 | +2% | 5,000 |
| 2010/06/10 | 201 | 201 | 201 | 201 | - | - | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 201 | 203 | 200 | 200 | -2 | -1% | 8,000 |
| 2010/06/07 | 205 | 205 | 202 | 202 | -14 | -6.5% | 6,000 |
| 2010/06/04 | 220 | 220 | 215 | 216 | -6 | -2.7% | 9,000 |
| 2010/06/03 | 217 | 226 | 217 | 222 | +7 | +3.3% | 10,000 |
| 2010/06/02 | 215 | 215 | 215 | 215 | -2 | -0.9% | 1,000 |
| 2010/06/01 | 219 | 220 | 217 | 217 | +6 | +2.8% | 9,000 |
| 2010/05/31 | 212 | 212 | 211 | 211 | -5 | -2.3% | 2,000 |
| 2010/05/28 | 216 | 216 | 216 | 216 | +6 | +2.9% | 7,000 |
| 2010/05/27 | 208 | 210 | 206 | 210 | +6 | +2.9% | 7,000 |
| 2010/05/26 | 204 | 204 | 202 | 204 | +1 | +0.5% | 6,000 |
| 2010/05/25 | 209 | 209 | 203 | 203 | -10 | -4.7% | 9,000 |
| 2010/05/24 | 208 | 213 | 208 | 213 | +6 | +2.9% | 5,000 |
| 2010/05/21 | 209 | 210 | 205 | 207 | -9 | -4.2% | 22,000 |
| 2010/05/20 | 222 | 222 | 216 | 216 | -8 | -3.6% | 8,000 |
| 2010/05/19 | 213 | 224 | 213 | 224 | +5 | +2.3% | 16,000 |
| 2010/05/18 | 233 | 233 | 213 | 219 | -14 | -6% | 37,000 |
| 2010/05/17 | 247 | 247 | 233 | 233 | -8 | -3.3% | 66,000 |
| 2010/05/14 | 222 | 250 | 222 | 241 | +19 | +8.6% | 107,000 |
| 2010/05/13 | 221 | 224 | 221 | 222 | +2 | +0.9% | 16,000 |
| 2010/05/12 | 216 | 220 | 216 | 220 | +7 | +3.3% | 23,000 |
| 2010/05/11 | 219 | 220 | 213 | 213 | -6 | -2.7% | 8,000 |
| 2010/05/10 | 215 | 219 | 210 | 219 | +6 | +2.8% | 5,000 |
| 2010/05/07 | 200 | 218 | 200 | 213 | -11 | -4.9% | 26,000 |
| 2010/05/06 | 229 | 230 | 224 | 224 | -6 | -2.6% | 24,000 |
| 2010/04/30 | 235 | 235 | 225 | 230 | ±0 | ±0% | 26,000 |
| 2010/04/28 | 227 | 230 | 226 | 230 | -5 | -2.1% | 15,000 |
| 2010/04/27 | 238 | 245 | 222 | 235 | +5 | +2.2% | 89,000 |
| 2010/04/26 | 219 | 230 | 216 | 230 | +16 | +7.5% | 55,000 |
| 2010/04/23 | 220 | 220 | 214 | 214 | -2 | -0.9% | 12,000 |
| 2010/04/22 | 211 | 216 | 211 | 216 | +5 | +2.4% | 4,000 |
| 2010/04/21 | 206 | 215 | 206 | 211 | +3 | +1.4% | 14,000 |
| 2010/04/20 | 210 | 210 | 208 | 208 | +1 | +0.5% | 4,000 |
| 2010/04/19 | 203 | 207 | 203 | 207 | ±0 | ±0% | 17,000 |
| 2010/04/16 | 217 | 217 | 206 | 207 | -7 | -3.3% | 35,000 |
| 2010/04/15 | 217 | 218 | 210 | 214 | ±0 | ±0% | 25,000 |
| 2010/04/14 | 216 | 219 | 214 | 214 | -5 | -2.3% | 10,000 |
| 2010/04/13 | 224 | 224 | 216 | 219 | -1 | -0.5% | 18,000 |
| 2010/04/12 | 222 | 223 | 217 | 220 | +5 | +2.3% | 26,000 |
3401～
3450
件表示中 / 3457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 | 265,000円 | +28.6% | +50.1% | - | - | - |
|
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 |
| 日本電解 | 118,700円 | +18.3% | - | 0.00% | - | 1.60倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| 中外鉱 | 3,000円 | - | - | - | - | 1.22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 |
| 三ッ星 | 162,500円 | +6.5% | +30.6% | 1.05% | 53.28倍 | 0.85倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| アサカ理研 | 103,500円 | -0.5% | -49.5% | 0.77% | 15.92倍 | 1.17倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
