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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,260 | 8,350 | 8,180 | 8,310 | +40 | +0.5% | 40,000 |
| 2025/09/12 | 8,510 | 8,510 | 8,270 | 8,270 | -200 | -2.4% | 41,500 |
| 2025/09/11 | 8,510 | 8,560 | 8,420 | 8,470 | -30 | -0.4% | 49,300 |
| 2025/09/10 | 8,510 | 8,570 | 8,400 | 8,500 | -60 | -0.7% | 46,100 |
| 2025/09/09 | 9,040 | 9,060 | 8,500 | 8,560 | -390 | -4.4% | 94,800 |
| 2025/09/08 | 8,900 | 8,960 | 8,820 | 8,950 | +110 | +1.2% | 29,100 |
| 2025/09/05 | 8,720 | 8,860 | 8,720 | 8,840 | +50 | +0.6% | 28,200 |
| 2025/09/04 | 8,720 | 8,860 | 8,660 | 8,790 | +100 | +1.2% | 41,400 |
| 2025/09/03 | 8,560 | 8,870 | 8,560 | 8,690 | +170 | +2% | 65,600 |
| 2025/09/02 | 8,760 | 8,760 | 8,430 | 8,520 | -90 | -1% | 63,600 |
| 2025/09/01 | 8,500 | 8,640 | 8,470 | 8,610 | +110 | +1.3% | 49,900 |
| 2025/08/29 | 8,470 | 8,670 | 8,410 | 8,500 | +30 | +0.4% | 67,800 |
| 2025/08/28 | 8,320 | 8,500 | 8,320 | 8,470 | +220 | +2.7% | 45,100 |
| 2025/08/27 | 8,420 | 8,430 | 8,220 | 8,250 | -160 | -1.9% | 62,400 |
| 2025/08/26 | 8,150 | 8,410 | 8,110 | 8,410 | +320 | +4% | 93,700 |
| 2025/08/25 | 8,140 | 8,240 | 8,050 | 8,090 | -20 | -0.2% | 27,000 |
| 2025/08/22 | 8,200 | 8,200 | 8,090 | 8,110 | -70 | -0.9% | 26,500 |
| 2025/08/21 | 7,940 | 8,180 | 7,930 | 8,180 | +240 | +3% | 35,100 |
| 2025/08/20 | 8,020 | 8,020 | 7,900 | 7,940 | -80 | -1% | 26,900 |
| 2025/08/19 | 8,050 | 8,100 | 7,960 | 8,020 | -20 | -0.2% | 36,300 |
| 2025/08/18 | 7,950 | 8,060 | 7,850 | 8,040 | +110 | +1.4% | 45,100 |
| 2025/08/15 | 7,780 | 7,930 | 7,720 | 7,930 | +200 | +2.6% | 35,000 |
| 2025/08/14 | 7,780 | 7,870 | 7,720 | 7,730 | -50 | -0.6% | 31,500 |
| 2025/08/13 | 7,880 | 7,900 | 7,740 | 7,780 | -50 | -0.6% | 25,700 |
| 2025/08/12 | 7,760 | 7,870 | 7,720 | 7,830 | +100 | +1.3% | 47,600 |
| 2025/08/08 | 7,630 | 7,930 | 7,630 | 7,730 | +100 | +1.3% | 34,300 |
| 2025/08/07 | 7,880 | 7,920 | 7,560 | 7,630 | -220 | -2.8% | 64,500 |
| 2025/08/06 | 7,500 | 7,970 | 7,460 | 7,850 | +140 | +1.8% | 107,600 |
| 2025/08/05 | 7,520 | 7,760 | 7,470 | 7,710 | +210 | +2.8% | 26,300 |
| 2025/08/04 | 7,400 | 7,530 | 7,380 | 7,500 | +20 | +0.3% | 19,400 |
| 2025/08/01 | 7,460 | 7,530 | 7,400 | 7,480 | +20 | +0.3% | 22,200 |
| 2025/07/31 | 7,390 | 7,500 | 7,360 | 7,460 | -80 | -1.1% | 37,600 |
| 2025/07/30 | 7,470 | 7,580 | 7,390 | 7,540 | +80 | +1.1% | 25,800 |
| 2025/07/29 | 7,380 | 7,470 | 7,350 | 7,460 | -30 | -0.4% | 40,600 |
| 2025/07/28 | 7,870 | 7,870 | 7,470 | 7,490 | -430 | -5.4% | 43,100 |
| 2025/07/25 | 7,800 | 7,950 | 7,710 | 7,920 | +130 | +1.7% | 51,300 |
| 2025/07/24 | 7,560 | 7,790 | 7,500 | 7,790 | +230 | +3% | 48,400 |
| 2025/07/23 | 7,580 | 7,620 | 7,490 | 7,560 | +60 | +0.8% | 38,400 |
| 2025/07/22 | 7,280 | 7,530 | 7,230 | 7,500 | +140 | +1.9% | 29,600 |
| 2025/07/18 | 7,410 | 7,440 | 7,350 | 7,360 | ±0 | ±0% | 17,900 |
| 2025/07/17 | 7,490 | 7,540 | 7,360 | 7,360 | -190 | -2.5% | 26,700 |
| 2025/07/16 | 7,590 | 7,640 | 7,520 | 7,550 | -120 | -1.6% | 16,600 |
| 2025/07/15 | 7,590 | 7,690 | 7,550 | 7,670 | +40 | +0.5% | 32,600 |
| 2025/07/14 | 7,430 | 7,650 | 7,390 | 7,630 | +170 | +2.3% | 38,800 |
| 2025/07/11 | 7,510 | 7,590 | 7,430 | 7,460 | -60 | -0.8% | 37,500 |
| 2025/07/10 | 7,520 | 7,620 | 7,470 | 7,520 | -100 | -1.3% | 41,700 |
| 2025/07/09 | 7,650 | 7,710 | 7,580 | 7,620 | +50 | +0.7% | 41,800 |
| 2025/07/08 | 7,450 | 7,590 | 7,350 | 7,570 | +150 | +2% | 34,300 |
| 2025/07/07 | 7,390 | 7,480 | 7,300 | 7,420 | +30 | +0.4% | 20,300 |
| 2025/07/04 | 7,470 | 7,520 | 7,370 | 7,390 | -80 | -1.1% | 15,400 |
1～
50
件表示中 / 3784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 | 831,000円 | -10.6% | -19.6% | 2.20% | 18.16倍 | 0.92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 | 265,400円 | -12.0% | -12.8% | 3.77% | 8.54倍 | 0.69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 | 125,800円 | -15.2% | -38.8% | 3.18% | 9.76倍 | 0.61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 | 315,500円 | -1.9% | +1.7% | 1.58% | 11.69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 | 64,200円 | -15.2% | -57.5% | 2.34% | 19.20倍 | 1.37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
