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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,216 | 1,225 | 1,204 | 1,210 | -10 | -0.8% | 58,900 |
| 2015/04/10 | 1,231 | 1,240 | 1,216 | 1,220 | -7 | -0.6% | 74,100 |
| 2015/04/09 | 1,250 | 1,255 | 1,226 | 1,227 | -12 | -1% | 44,500 |
| 2015/04/08 | 1,227 | 1,244 | 1,226 | 1,239 | +13 | +1.1% | 69,500 |
| 2015/04/07 | 1,227 | 1,230 | 1,203 | 1,226 | +1 | +0.1% | 76,600 |
| 2015/04/06 | 1,235 | 1,243 | 1,220 | 1,225 | +8 | +0.7% | 65,000 |
| 2015/04/03 | 1,227 | 1,255 | 1,215 | 1,217 | -11 | -0.9% | 64,600 |
| 2015/04/02 | 1,239 | 1,251 | 1,220 | 1,228 | -27 | -2.2% | 88,900 |
| 2015/04/01 | 1,280 | 1,280 | 1,220 | 1,255 | -15 | -1.2% | 82,300 |
| 2015/03/31 | 1,304 | 1,304 | 1,254 | 1,270 | -50 | -3.8% | 174,600 |
| 2015/03/30 | 1,202 | 1,340 | 1,187 | 1,320 | +90 | +7.3% | 480,200 |
| 2015/03/27 | 1,180 | 1,250 | 1,178 | 1,230 | +47 | +4% | 109,500 |
| 2015/03/26 | 1,204 | 1,205 | 1,181 | 1,183 | -21 | -1.7% | 74,200 |
| 2015/03/25 | 1,220 | 1,222 | 1,196 | 1,204 | -25 | -2% | 160,200 |
| 2015/03/24 | 1,257 | 1,260 | 1,220 | 1,229 | -27 | -2.1% | 143,700 |
| 2015/03/23 | 1,274 | 1,277 | 1,256 | 1,256 | -13 | -1% | 68,500 |
| 2015/03/20 | 1,263 | 1,285 | 1,257 | 1,269 | +6 | +0.5% | 70,800 |
| 2015/03/19 | 1,251 | 1,280 | 1,251 | 1,263 | +12 | +1% | 81,600 |
| 2015/03/18 | 1,280 | 1,283 | 1,251 | 1,251 | -21 | -1.7% | 91,800 |
| 2015/03/17 | 1,262 | 1,286 | 1,260 | 1,272 | +6 | +0.5% | 88,300 |
| 2015/03/16 | 1,287 | 1,290 | 1,258 | 1,266 | -31 | -2.4% | 135,300 |
| 2015/03/13 | 1,333 | 1,342 | 1,278 | 1,297 | -43 | -3.2% | 286,200 |
| 2015/03/12 | 1,383 | 1,389 | 1,321 | 1,340 | -31 | -2.3% | 236,500 |
| 2015/03/11 | 1,285 | 1,379 | 1,285 | 1,371 | +68 | +5.2% | 298,600 |
| 2015/03/10 | 1,250 | 1,324 | 1,250 | 1,303 | +53 | +4.2% | 211,100 |
| 2015/03/09 | 1,270 | 1,275 | 1,241 | 1,250 | -30 | -2.3% | 135,400 |
| 2015/03/06 | 1,276 | 1,290 | 1,275 | 1,280 | -12 | -0.9% | 173,900 |
| 2015/03/05 | 1,286 | 1,320 | 1,282 | 1,292 | -23 | -1.7% | 106,000 |
| 2015/03/04 | 1,270 | 1,329 | 1,268 | 1,315 | -2 | -0.2% | 192,200 |
| 2015/03/03 | 1,354 | 1,355 | 1,282 | 1,317 | -44 | -3.2% | 430,900 |
| 2015/03/02 | 1,402 | 1,412 | 1,350 | 1,361 | -55 | -3.9% | 369,000 |
| 2015/02/27 | 1,445 | 1,459 | 1,412 | 1,416 | -27 | -1.9% | 243,700 |
| 2015/02/26 | 1,456 | 1,482 | 1,415 | 1,443 | -3 | -0.2% | 338,300 |
| 2015/02/25 | 1,460 | 1,474 | 1,431 | 1,446 | -18 | -1.2% | 205,900 |
| 2015/02/24 | 1,459 | 1,520 | 1,450 | 1,464 | +30 | +2.1% | 612,700 |
| 2015/02/23 | 1,420 | 1,453 | 1,403 | 1,434 | +29 | +2.1% | 234,900 |
| 2015/02/20 | 1,400 | 1,440 | 1,388 | 1,405 | -2 | -0.1% | 214,300 |
| 2015/02/19 | 1,468 | 1,468 | 1,401 | 1,407 | -43 | -3% | 235,600 |
| 2015/02/18 | 1,495 | 1,504 | 1,441 | 1,450 | -35 | -2.4% | 368,500 |
| 2015/02/17 | 1,388 | 1,486 | 1,370 | 1,485 | +76 | +5.4% | 458,500 |
| 2015/02/16 | 1,450 | 1,518 | 1,368 | 1,409 | -58 | -4% | 522,500 |
| 2015/02/13 | 1,514 | 1,528 | 1,437 | 1,467 | -103 | -6.6% | 596,300 |
| 2015/02/12 | 1,555 | 1,618 | 1,540 | 1,570 | +70 | +4.7% | 1,509,000 |
| 2015/02/10 | 1,369 | 1,548 | 1,357 | 1,500 | +108 | +7.8% | 2,352,100 |
| 2015/02/09 | 1,315 | 1,414 | 1,306 | 1,392 | +87 | +6.7% | 902,300 |
| 2015/02/06 | 1,340 | 1,390 | 1,289 | 1,305 | +7 | +0.5% | 832,700 |
| 2015/02/05 | 1,280 | 1,340 | 1,265 | 1,298 | +18 | +1.4% | 524,300 |
| 2015/02/04 | 1,211 | 1,290 | 1,211 | 1,280 | +78 | +6.5% | 308,200 |
| 2015/02/03 | 1,257 | 1,280 | 1,200 | 1,202 | -62 | -4.9% | 342,700 |
| 2015/02/02 | 1,280 | 1,280 | 1,231 | 1,264 | +3 | +0.2% | 271,000 |
2351～
2400
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
