鉱研工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 445 | 449 | 432 | 432 | -19 | -4.2% | 29,300 |
| 2021/08/18 | 458 | 469 | 447 | 451 | -10 | -2.2% | 41,600 |
| 2021/08/17 | 478 | 478 | 460 | 461 | -15 | -3.2% | 11,700 |
| 2021/08/16 | 488 | 488 | 476 | 476 | -9 | -1.9% | 15,500 |
| 2021/08/13 | 490 | 492 | 480 | 485 | -5 | -1% | 7,200 |
| 2021/08/12 | 489 | 494 | 484 | 490 | +1 | +0.2% | 17,200 |
| 2021/08/11 | 498 | 498 | 485 | 489 | -5 | -1% | 12,600 |
| 2021/08/10 | 485 | 495 | 485 | 494 | +10 | +2.1% | 9,400 |
| 2021/08/06 | 487 | 490 | 484 | 484 | -2 | -0.4% | 10,300 |
| 2021/08/05 | 486 | 490 | 486 | 486 | -4 | -0.8% | 9,100 |
| 2021/08/04 | 493 | 495 | 490 | 490 | -2 | -0.4% | 4,400 |
| 2021/08/03 | 495 | 495 | 491 | 492 | -3 | -0.6% | 4,600 |
| 2021/08/02 | 490 | 497 | 490 | 495 | +1 | +0.2% | 5,800 |
| 2021/07/30 | 506 | 506 | 485 | 494 | -6 | -1.2% | 11,700 |
| 2021/07/29 | 509 | 509 | 500 | 500 | -8 | -1.6% | 9,600 |
| 2021/07/28 | 511 | 512 | 505 | 508 | -7 | -1.4% | 13,200 |
| 2021/07/27 | 503 | 515 | 503 | 515 | +14 | +2.8% | 21,300 |
| 2021/07/26 | 500 | 508 | 500 | 501 | +3 | +0.6% | 13,700 |
| 2021/07/21 | 498 | 498 | 497 | 498 | +2 | +0.4% | 6,700 |
| 2021/07/20 | 495 | 500 | 494 | 496 | +2 | +0.4% | 8,000 |
| 2021/07/19 | 503 | 503 | 491 | 494 | -9 | -1.8% | 12,500 |
| 2021/07/16 | 502 | 503 | 497 | 503 | +6 | +1.2% | 8,400 |
| 2021/07/15 | 497 | 501 | 497 | 497 | ±0 | ±0% | 5,600 |
| 2021/07/14 | 495 | 503 | 495 | 497 | +3 | +0.6% | 14,100 |
| 2021/07/13 | 495 | 496 | 492 | 494 | +3 | +0.6% | 6,600 |
| 2021/07/12 | 489 | 495 | 489 | 491 | +4 | +0.8% | 6,200 |
| 2021/07/09 | 482 | 487 | 481 | 487 | +4 | +0.8% | 4,700 |
| 2021/07/08 | 488 | 488 | 483 | 483 | -6 | -1.2% | 10,200 |
| 2021/07/07 | 488 | 490 | 487 | 489 | +1 | +0.2% | 2,200 |
| 2021/07/06 | 489 | 489 | 483 | 488 | +1 | +0.2% | 5,700 |
| 2021/07/05 | 486 | 489 | 486 | 487 | -1 | -0.2% | 4,600 |
| 2021/07/02 | 491 | 491 | 487 | 488 | -1 | -0.2% | 4,300 |
| 2021/07/01 | 493 | 493 | 487 | 489 | -6 | -1.2% | 6,400 |
| 2021/06/30 | 495 | 495 | 489 | 495 | -1 | -0.2% | 3,800 |
| 2021/06/29 | 486 | 497 | 486 | 496 | +11 | +2.3% | 8,600 |
| 2021/06/28 | 497 | 498 | 485 | 485 | -5 | -1% | 19,600 |
| 2021/06/25 | 485 | 492 | 485 | 490 | +5 | +1% | 11,700 |
| 2021/06/24 | 493 | 497 | 485 | 485 | -7 | -1.4% | 8,400 |
| 2021/06/23 | 487 | 492 | 487 | 492 | +3 | +0.6% | 6,700 |
| 2021/06/22 | 483 | 491 | 483 | 489 | +8 | +1.7% | 5,800 |
| 2021/06/21 | 475 | 482 | 472 | 481 | -6 | -1.2% | 16,900 |
| 2021/06/18 | 501 | 501 | 487 | 487 | -14 | -2.8% | 18,400 |
| 2021/06/17 | 500 | 502 | 488 | 501 | -9 | -1.8% | 29,300 |
| 2021/06/16 | 510 | 510 | 500 | 510 | +2 | +0.4% | 15,400 |
| 2021/06/15 | 510 | 510 | 500 | 508 | +8 | +1.6% | 21,400 |
| 2021/06/14 | 491 | 500 | 488 | 500 | +17 | +3.5% | 32,400 |
| 2021/06/11 | 490 | 490 | 483 | 483 | -4 | -0.8% | 42,000 |
| 2021/06/10 | 492 | 492 | 486 | 487 | -8 | -1.6% | 37,700 |
| 2021/06/09 | 504 | 504 | 495 | 495 | -9 | -1.8% | 19,200 |
| 2021/06/08 | 512 | 512 | 504 | 504 | -6 | -1.2% | 11,900 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「鉱研工業」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 |
|---|---|---|---|---|---|---|---|---|
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 宮入バル | 9,300円 | +0.7% | -23.1% | 2.15% | - | 1.13倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 中村超硬 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| フリージアマク | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 石井表記 | 51,100円 | -14.2% | -51.5% | 2.94% | 6.72倍 | 0.44倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
チャート関連のコラム
