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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,020 | 1,028 | 1,009 | 1,011 | -22 | -2.1% | 42,800 |
| 2015/06/25 | 1,040 | 1,040 | 1,020 | 1,033 | +1 | +0.1% | 31,400 |
| 2015/06/24 | 1,050 | 1,055 | 1,021 | 1,032 | -14 | -1.3% | 59,600 |
| 2015/06/23 | 1,090 | 1,092 | 1,034 | 1,046 | -53 | -4.8% | 144,900 |
| 2015/06/22 | 996 | 1,147 | 990 | 1,099 | +102 | +10.2% | 622,600 |
| 2015/06/19 | 1,000 | 1,011 | 996 | 997 | -25 | -2.4% | 79,500 |
| 2015/06/18 | 1,052 | 1,055 | 1,021 | 1,022 | -31 | -2.9% | 76,700 |
| 2015/06/17 | 1,055 | 1,060 | 1,051 | 1,053 | +1 | +0.1% | 25,900 |
| 2015/06/16 | 1,055 | 1,059 | 1,050 | 1,052 | -8 | -0.8% | 36,200 |
| 2015/06/15 | 1,062 | 1,068 | 1,052 | 1,060 | -10 | -0.9% | 70,000 |
| 2015/06/12 | 1,074 | 1,079 | 1,068 | 1,070 | -5 | -0.5% | 38,100 |
| 2015/06/11 | 1,070 | 1,079 | 1,066 | 1,075 | +5 | +0.5% | 22,900 |
| 2015/06/10 | 1,077 | 1,084 | 1,070 | 1,070 | -7 | -0.6% | 49,000 |
| 2015/06/09 | 1,090 | 1,093 | 1,068 | 1,077 | -12 | -1.1% | 49,500 |
| 2015/06/08 | 1,070 | 1,089 | 1,070 | 1,089 | +12 | +1.1% | 52,800 |
| 2015/06/05 | 1,065 | 1,081 | 1,065 | 1,077 | +9 | +0.8% | 40,900 |
| 2015/06/04 | 1,063 | 1,090 | 1,063 | 1,068 | ±0 | ±0% | 27,800 |
| 2015/06/03 | 1,093 | 1,097 | 1,060 | 1,068 | -27 | -2.5% | 56,200 |
| 2015/06/02 | 1,081 | 1,099 | 1,080 | 1,095 | +18 | +1.7% | 52,000 |
| 2015/06/01 | 1,086 | 1,110 | 1,069 | 1,077 | +22 | +2.1% | 117,100 |
| 2015/05/29 | 1,052 | 1,060 | 1,047 | 1,055 | ±0 | ±0% | 84,200 |
| 2015/05/28 | 1,071 | 1,075 | 1,051 | 1,055 | -16 | -1.5% | 95,000 |
| 2015/05/27 | 1,081 | 1,088 | 1,066 | 1,071 | -11 | -1% | 59,500 |
| 2015/05/26 | 1,112 | 1,115 | 1,082 | 1,082 | -5 | -0.5% | 104,200 |
| 2015/05/25 | 1,110 | 1,114 | 1,080 | 1,087 | -13 | -1.2% | 58,700 |
| 2015/05/22 | 1,064 | 1,110 | 1,064 | 1,100 | +36 | +3.4% | 127,000 |
| 2015/05/21 | 1,070 | 1,081 | 1,064 | 1,064 | -5 | -0.5% | 42,700 |
| 2015/05/20 | 1,080 | 1,082 | 1,067 | 1,069 | -3 | -0.3% | 38,900 |
| 2015/05/19 | 1,071 | 1,083 | 1,071 | 1,072 | +1 | +0.1% | 39,300 |
| 2015/05/18 | 1,088 | 1,088 | 1,065 | 1,071 | -22 | -2% | 58,300 |
| 2015/05/15 | 1,145 | 1,145 | 1,085 | 1,093 | -45 | -4% | 118,700 |
| 2015/05/14 | 1,130 | 1,147 | 1,121 | 1,138 | +18 | +1.6% | 68,600 |
| 2015/05/13 | 1,100 | 1,125 | 1,082 | 1,120 | +17 | +1.5% | 92,400 |
| 2015/05/12 | 1,077 | 1,108 | 1,046 | 1,103 | +26 | +2.4% | 150,900 |
| 2015/05/11 | 1,095 | 1,110 | 1,076 | 1,077 | -12 | -1.1% | 63,100 |
| 2015/05/08 | 1,065 | 1,104 | 1,065 | 1,089 | +6 | +0.6% | 60,700 |
| 2015/05/07 | 1,104 | 1,104 | 1,068 | 1,083 | -33 | -3% | 90,600 |
| 2015/05/01 | 1,151 | 1,155 | 1,106 | 1,116 | -54 | -4.6% | 165,100 |
| 2015/04/30 | 1,187 | 1,205 | 1,152 | 1,170 | -46 | -3.8% | 171,300 |
| 2015/04/28 | 1,165 | 1,233 | 1,164 | 1,216 | -39 | -3.1% | 363,500 |
| 2015/04/27 | 1,265 | 1,300 | 1,244 | 1,255 | -20 | -1.6% | 256,500 |
| 2015/04/24 | 1,200 | 1,275 | 1,191 | 1,275 | +75 | +6.3% | 211,600 |
| 2015/04/23 | 1,199 | 1,202 | 1,195 | 1,200 | -3 | -0.2% | 32,600 |
| 2015/04/22 | 1,190 | 1,209 | 1,190 | 1,203 | +10 | +0.8% | 57,800 |
| 2015/04/21 | 1,206 | 1,207 | 1,187 | 1,193 | -12 | -1% | 93,400 |
| 2015/04/20 | 1,210 | 1,222 | 1,201 | 1,205 | -8 | -0.7% | 61,000 |
| 2015/04/17 | 1,217 | 1,223 | 1,212 | 1,213 | -2 | -0.2% | 44,100 |
| 2015/04/16 | 1,221 | 1,228 | 1,207 | 1,215 | +3 | +0.2% | 57,800 |
| 2015/04/15 | 1,203 | 1,223 | 1,201 | 1,212 | +8 | +0.7% | 47,500 |
| 2015/04/14 | 1,211 | 1,211 | 1,200 | 1,204 | -6 | -0.5% | 91,000 |
2301～
2350
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
