日鉄鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 7,550 | 7,620 | 7,350 | 7,440 | -40 | -0.5% | 33,700 |
| 2025/06/12 | 7,500 | 7,550 | 7,370 | 7,480 | -20 | -0.3% | 59,100 |
| 2025/06/11 | 7,330 | 7,530 | 7,290 | 7,500 | +180 | +2.5% | 42,400 |
| 2025/06/10 | 7,330 | 7,360 | 7,250 | 7,320 | +10 | +0.1% | 35,100 |
| 2025/06/09 | 7,360 | 7,430 | 7,270 | 7,310 | -120 | -1.6% | 49,000 |
| 2025/06/06 | 7,630 | 7,640 | 7,250 | 7,430 | -130 | -1.7% | 78,000 |
| 2025/06/05 | 7,430 | 7,620 | 7,350 | 7,560 | +100 | +1.3% | 78,900 |
| 2025/06/04 | 7,310 | 7,500 | 7,300 | 7,460 | +150 | +2.1% | 75,500 |
| 2025/06/03 | 7,050 | 7,430 | 6,970 | 7,310 | +280 | +4% | 98,700 |
| 2025/06/02 | 6,990 | 7,030 | 6,950 | 7,030 | +20 | +0.3% | 27,000 |
| 2025/05/30 | 6,870 | 7,040 | 6,860 | 7,010 | +40 | +0.6% | 58,500 |
| 2025/05/29 | 7,090 | 7,100 | 6,970 | 6,970 | -120 | -1.7% | 38,600 |
| 2025/05/28 | 7,390 | 7,440 | 7,080 | 7,090 | -300 | -4.1% | 87,800 |
| 2025/05/27 | 7,190 | 7,470 | 7,170 | 7,390 | +150 | +2.1% | 64,600 |
| 2025/05/26 | 7,200 | 7,330 | 7,080 | 7,240 | +190 | +2.7% | 65,400 |
| 2025/05/23 | 6,800 | 7,120 | 6,800 | 7,050 | +350 | +5.2% | 102,900 |
| 2025/05/22 | 6,520 | 6,740 | 6,460 | 6,700 | +160 | +2.4% | 60,500 |
| 2025/05/21 | 6,730 | 6,730 | 6,510 | 6,540 | -170 | -2.5% | 69,700 |
| 2025/05/20 | 6,740 | 6,760 | 6,630 | 6,710 | +10 | +0.1% | 72,400 |
| 2025/05/19 | 7,030 | 7,080 | 6,700 | 6,700 | -400 | -5.6% | 168,100 |
| 2025/05/16 | 6,670 | 7,110 | 6,670 | 7,100 | +400 | +6% | 89,100 |
| 2025/05/15 | 6,770 | 6,840 | 6,650 | 6,700 | -70 | -1% | 87,300 |
| 2025/05/14 | 6,790 | 6,840 | 6,590 | 6,770 | -30 | -0.4% | 87,100 |
| 2025/05/13 | 6,550 | 6,890 | 6,480 | 6,800 | +150 | +2.3% | 252,700 |
| 2025/05/12 | 6,420 | 6,690 | 6,170 | 6,650 | +180 | +2.8% | 225,700 |
| 2025/05/09 | 6,330 | 6,480 | 6,270 | 6,470 | +140 | +2.2% | 64,900 |
| 2025/05/08 | 6,280 | 6,340 | 6,260 | 6,330 | +20 | +0.3% | 61,100 |
| 2025/05/07 | 6,450 | 6,500 | 6,190 | 6,310 | +60 | +1% | 84,600 |
| 2025/05/02 | 6,130 | 6,340 | 6,130 | 6,250 | +130 | +2.1% | 64,200 |
| 2025/05/01 | 6,200 | 6,320 | 6,100 | 6,120 | -80 | -1.3% | 97,200 |
| 2025/04/30 | 6,200 | 6,300 | 6,140 | 6,200 | +20 | +0.3% | 71,900 |
| 2025/04/28 | 6,230 | 6,280 | 6,080 | 6,180 | +30 | +0.5% | 48,000 |
| 2025/04/25 | 6,140 | 6,190 | 6,070 | 6,150 | +40 | +0.7% | 37,100 |
| 2025/04/24 | 6,110 | 6,190 | 6,030 | 6,110 | +10 | +0.2% | 31,100 |
| 2025/04/23 | 6,370 | 6,430 | 6,100 | 6,100 | -190 | -3% | 77,500 |
| 2025/04/22 | 6,180 | 6,300 | 6,130 | 6,290 | +80 | +1.3% | 60,200 |
| 2025/04/21 | 6,240 | 6,240 | 6,060 | 6,210 | -100 | -1.6% | 64,100 |
| 2025/04/18 | 6,200 | 6,310 | 6,180 | 6,310 | +80 | +1.3% | 35,300 |
| 2025/04/17 | 6,100 | 6,230 | 6,020 | 6,230 | +120 | +2% | 55,200 |
| 2025/04/16 | 6,210 | 6,210 | 6,040 | 6,110 | -10 | -0.2% | 37,100 |
| 2025/04/15 | 6,110 | 6,230 | 6,060 | 6,120 | +80 | +1.3% | 45,900 |
| 2025/04/14 | 5,840 | 6,140 | 5,800 | 6,040 | +300 | +5.2% | 81,000 |
| 2025/04/11 | 5,420 | 5,750 | 5,330 | 5,740 | +40 | +0.7% | 69,600 |
| 2025/04/10 | 5,940 | 5,940 | 5,620 | 5,700 | +360 | +6.7% | 89,500 |
| 2025/04/09 | 5,490 | 5,490 | 5,280 | 5,340 | -350 | -6.2% | 97,200 |
| 2025/04/08 | 5,370 | 5,750 | 5,370 | 5,690 | +570 | +11.1% | 227,400 |
| 2025/04/07 | 5,220 | 5,410 | 5,050 | 5,120 | -900 | -15% | 149,900 |
| 2025/04/04 | 6,220 | 6,240 | 5,880 | 6,020 | -460 | -7.1% | 151,400 |
| 2025/04/03 | 6,250 | 6,510 | 6,230 | 6,480 | -150 | -2.3% | 87,000 |
| 2025/04/02 | 6,620 | 6,740 | 6,620 | 6,630 | +40 | +0.6% | 53,800 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「日鉄鉱」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 |
|---|---|---|---|---|---|---|---|---|
| 日鉄鉱 | 744,000円 | -10.6% | -19.6% | 2.46% | 16.26倍 | 0.83倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| ＩＮＰＥＸ | 212,200円 | -19.6% | -26.3% | 4.24% | 8.47倍 | 0.53倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 105,600円 | -14.6% | -43.9% | 3.79% | 9.01倍 | 0.51倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 297,900円 | -0.6% | -12.5% | 1.61% | 12.82倍 | 0.83倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売で世界有数 |
| 住石ＨＤ | 63,200円 | -15.2% | -57.5% | 2.37% | 18.89倍 | 1.35倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
