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 |
|---|---|---|---|---|---|---|---|
| 2026/10/02 | 3,205 | 3,305 | 3,190 | 3,190 | -35 | -1.1% | 345,700 |
| 2026/10/01 | 3,250 | 3,335 | 3,220 | 3,225 | -50 | -1.5% | 416,600 |
| 2026/09/30 | 3,185 | 3,285 | 3,185 | 3,275 | +125 | +4% | 545,900 |
| 2026/09/29 | 3,175 | 3,205 | 3,105 | 3,150 | -90 | -2.8% | 399,300 |
| 2026/09/28 | 3,230 | 3,270 | 3,210 | 3,240 | -5 | -0.2% | 413,500 |
| 2026/09/25 | 3,305 | 3,360 | 3,230 | 3,245 | -30 | -0.9% | 440,400 |
| 2026/09/24 | 3,495 | 3,520 | 3,275 | 3,275 | -210 | -6% | 440,200 |
| 2026/09/18 | 3,320 | 3,490 | 3,295 | 3,485 | +210 | +6.4% | 887,800 |
| 2026/09/17 | 3,370 | 3,385 | 3,250 | 3,275 | -110 | -3.2% | 499,900 |
| 2026/09/16 | 3,335 | 3,445 | 3,330 | 3,385 | +50 | +1.5% | 426,000 |
| 2026/09/15 | 3,260 | 3,370 | 3,250 | 3,335 | +5 | +0.2% | 360,600 |
| 2026/09/14 | 3,215 | 3,390 | 3,205 | 3,330 | -10 | -0.3% | 455,800 |
| 2026/09/11 | 3,400 | 3,445 | 3,330 | 3,340 | -315 | -8.6% | 840,500 |
| 2026/09/10 | 3,730 | 3,780 | 3,635 | 3,655 | -85 | -2.3% | 526,000 |
| 2026/09/09 | 3,600 | 3,740 | 3,585 | 3,740 | +210 | +5.9% | 600,500 |
| 2026/09/08 | 3,515 | 3,670 | 3,495 | 3,530 | +40 | +1.1% | 703,000 |
| 2026/09/07 | 3,395 | 3,515 | 3,380 | 3,490 | +130 | +3.9% | 646,700 |
| 2026/09/04 | 3,535 | 3,555 | 3,260 | 3,360 | -180 | -5.1% | 1,811,400 |
| 2026/09/03 | 3,425 | 3,595 | 3,410 | 3,540 | +180 | +5.4% | 1,001,900 |
| 2026/09/02 | 3,765 | 3,765 | 3,305 | 3,360 | -615 | -15.5% | 1,990,400 |
| 2026/09/01 | 3,750 | 4,030 | 3,740 | 3,975 | +155 | +4.1% | 789,300 |
| 2026/08/31 | 3,805 | 3,855 | 3,720 | 3,820 | -165 | -4.1% | 833,200 |
| 2026/08/28 | 3,935 | 4,025 | 3,885 | 3,985 | +55 | +1.4% | 503,000 |
| 2026/08/27 | 3,910 | 3,990 | 3,855 | 3,930 | -10 | -0.3% | 597,400 |
| 2026/08/26 | 3,850 | 4,075 | 3,810 | 3,940 | +230 | +6.2% | 1,313,400 |
| 2026/08/25 | 3,825 | 3,855 | 3,680 | 3,710 | -110 | -2.9% | 587,100 |
| 2026/08/24 | 3,715 | 3,835 | 3,635 | 3,820 | +195 | +5.4% | 890,300 |
| 2026/08/21 | 3,530 | 3,675 | 3,485 | 3,625 | +105 | +3% | 600,200 |
| 2026/08/20 | 3,530 | 3,645 | 3,440 | 3,520 | +195 | +5.9% | 821,800 |
| 2026/08/19 | 3,400 | 3,495 | 3,315 | 3,325 | -185 | -5.3% | 520,900 |
| 2026/08/18 | 3,425 | 3,610 | 3,385 | 3,510 | +85 | +2.5% | 456,800 |
| 2026/08/17 | 3,425 | 3,515 | 3,375 | 3,425 | +60 | +1.8% | 457,200 |
| 2026/08/14 | 3,220 | 3,485 | 3,150 | 3,365 | +110 | +3.4% | 673,400 |
| 2026/08/13 | 3,325 | 3,370 | 3,215 | 3,255 | -50 | -1.5% | 500,900 |
| 2026/08/12 | 3,355 | 3,510 | 3,240 | 3,305 | -5 | -0.2% | 713,900 |
| 2026/08/10 | 3,245 | 3,360 | 3,185 | 3,310 | +135 | +4.3% | 647,500 |
| 2026/08/07 | 3,500 | 3,660 | 3,150 | 3,175 | -325 | -9.3% | 846,200 |
| 2026/08/06 | 3,465 | 3,550 | 3,310 | 3,500 | +70 | +2% | 1,136,600 |
| 2026/08/05 | 3,300 | 3,435 | 3,215 | 3,430 | +225 | +7% | 811,300 |
| 2026/08/04 | 3,130 | 3,225 | 3,105 | 3,205 | +75 | +2.4% | 712,700 |
| 2026/08/03 | 2,985 | 3,145 | 2,936 | 3,130 | +105 | +3.5% | 641,800 |
| 2026/07/31 | 2,899 | 3,065 | 2,796 | 3,025 | +288 | +10.5% | 838,100 |
| 2026/07/30 | 2,728 | 2,786 | 2,672 | 2,737 | +37 | +1.4% | 507,800 |
| 2026/07/29 | 2,839 | 2,864 | 2,615 | 2,700 | -149 | -5.2% | 854,200 |
| 2026/07/28 | 2,910 | 2,913 | 2,732 | 2,849 | -60 | -2.1% | 687,500 |
| 2026/07/27 | 2,830 | 2,910 | 2,799 | 2,909 | +129 | +4.6% | 506,800 |
| 2026/07/24 | 2,770 | 2,794 | 2,731 | 2,780 | -73 | -2.6% | 383,500 |
| 2026/07/23 | 2,865 | 2,935 | 2,810 | 2,853 | +38 | +1.3% | 666,400 |
| 2026/07/22 | 2,804 | 2,885 | 2,783 | 2,815 | +38 | +1.4% | 654,300 |
| 2026/07/21 | 2,715 | 2,796 | 2,602 | 2,777 | +140 | +5.3% | 658,800 |
1～
50
件表示中 / 4037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 | 319,000円 | +10.9% | -43.1% | 1.94% | 20.40倍 | 1.56倍 |
|
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、日鉄が源流 |
| ＩＮＰＥＸ | 369,600円 | -1.9% | +8.9% | 3.03% | 8.37倍 | 0.84倍 |
|
原油ガス開発最大手。豪イクシスＬＮＧが柱。インドネシア大型案件準備。政府が黄金株保有 |
| 石油資源 | 175,400円 | -7.7% | -25.3% | 2.57% | 6.91倍 | 0.72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 | 189,400円 | +9.4% | -6.8% | 2.32% | 14.88倍 | 0.92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 | 61,700円 | -11.8% | -35.6% | 2.43% | 22.47倍 | 1.23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
