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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 2,709 | 2,749 | 2,709 | 2,731 | +26 | +1% | 1,200 |
| 2024/05/27 | 2,698 | 2,705 | 2,690 | 2,705 | +8 | +0.3% | 1,700 |
| 2024/05/24 | 2,688 | 2,697 | 2,664 | 2,697 | ±0 | ±0% | 1,800 |
| 2024/05/23 | 2,677 | 2,697 | 2,677 | 2,697 | +2 | +0.1% | 1,400 |
| 2024/05/22 | 2,662 | 2,695 | 2,662 | 2,695 | +33 | +1.2% | 500 |
| 2024/05/21 | 2,694 | 2,695 | 2,662 | 2,662 | +10 | +0.4% | 900 |
| 2024/05/20 | 2,688 | 2,688 | 2,652 | 2,652 | - | - | 700 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 2,673 | 2,677 | 2,650 | 2,650 | -30 | -1.1% | 1,600 |
| 2024/05/15 | 2,660 | 2,695 | 2,622 | 2,680 | +50 | +1.9% | 3,700 |
| 2024/05/14 | 2,572 | 2,650 | 2,572 | 2,630 | +61 | +2.4% | 8,800 |
| 2024/05/13 | 2,563 | 2,596 | 2,563 | 2,569 | +9 | +0.4% | 600 |
| 2024/05/10 | 2,566 | 2,588 | 2,560 | 2,560 | ±0 | ±0% | 500 |
| 2024/05/09 | 2,567 | 2,576 | 2,548 | 2,560 | -16 | -0.6% | 1,300 |
| 2024/05/08 | 2,574 | 2,578 | 2,570 | 2,576 | +2 | +0.1% | 1,400 |
| 2024/05/07 | 2,576 | 2,576 | 2,574 | 2,574 | +7 | +0.3% | 400 |
| 2024/05/02 | 2,570 | 2,570 | 2,557 | 2,567 | +26 | +1% | 700 |
| 2024/05/01 | 2,541 | 2,541 | 2,541 | 2,541 | +3 | +0.1% | 200 |
| 2024/04/30 | 2,545 | 2,575 | 2,538 | 2,538 | -3 | -0.1% | 2,000 |
| 2024/04/26 | 2,573 | 2,574 | 2,530 | 2,541 | -9 | -0.4% | 1,200 |
| 2024/04/25 | 2,564 | 2,586 | 2,542 | 2,550 | -14 | -0.5% | 1,600 |
| 2024/04/24 | 2,475 | 2,695 | 2,475 | 2,564 | +101 | +4.1% | 14,600 |
| 2024/04/23 | 2,463 | 2,463 | 2,463 | 2,463 | ±0 | ±0% | 100 |
| 2024/04/22 | 2,448 | 2,470 | 2,448 | 2,463 | +15 | +0.6% | 600 |
| 2024/04/19 | 2,442 | 2,460 | 2,442 | 2,448 | -22 | -0.9% | 700 |
| 2024/04/18 | 2,445 | 2,470 | 2,445 | 2,470 | +25 | +1% | 600 |
| 2024/04/17 | 2,488 | 2,488 | 2,440 | 2,445 | -23 | -0.9% | 1,800 |
| 2024/04/16 | 2,472 | 2,472 | 2,468 | 2,468 | -4 | -0.2% | 1,100 |
| 2024/04/15 | 2,473 | 2,480 | 2,472 | 2,472 | -22 | -0.9% | 1,100 |
| 2024/04/12 | 2,481 | 2,501 | 2,481 | 2,494 | +6 | +0.2% | 900 |
| 2024/04/11 | 2,488 | 2,488 | 2,488 | 2,488 | ±0 | ±0% | 300 |
| 2024/04/10 | 2,487 | 2,488 | 2,483 | 2,488 | ±0 | ±0% | 1,300 |
| 2024/04/09 | 2,494 | 2,494 | 2,475 | 2,488 | ±0 | ±0% | 600 |
| 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 |
301～
350
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% | 7.50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% | 10.64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% | - | 9.84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
