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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 6,580 | 6,650 | 6,540 | 6,590 | +10 | +0.2% | 44,900 |
| 2025/03/31 | 6,570 | 6,630 | 6,500 | 6,580 | -190 | -2.8% | 95,000 |
| 2025/03/28 | 7,150 | 7,200 | 6,660 | 6,770 | -630 | -8.5% | 173,500 |
| 2025/03/27 | 7,350 | 7,400 | 7,220 | 7,400 | +60 | +0.8% | 120,300 |
| 2025/03/26 | 7,350 | 7,430 | 7,280 | 7,340 | +130 | +1.8% | 164,600 |
| 2025/03/25 | 7,190 | 7,280 | 7,120 | 7,210 | +170 | +2.4% | 154,100 |
| 2025/03/24 | 7,190 | 7,230 | 7,030 | 7,040 | ±0 | ±0% | 98,900 |
| 2025/03/21 | 6,930 | 7,100 | 6,900 | 7,040 | +40 | +0.6% | 85,000 |
| 2025/03/19 | 6,730 | 7,140 | 6,720 | 7,000 | +320 | +4.8% | 151,400 |
| 2025/03/18 | 6,580 | 6,720 | 6,550 | 6,680 | +250 | +3.9% | 80,800 |
| 2025/03/17 | 6,330 | 6,470 | 6,320 | 6,430 | +100 | +1.6% | 61,700 |
| 2025/03/14 | 6,260 | 6,410 | 6,190 | 6,330 | +190 | +3.1% | 140,500 |
| 2025/03/13 | 6,200 | 6,250 | 6,130 | 6,140 | +140 | +2.3% | 80,600 |
| 2025/03/12 | 5,940 | 6,090 | 5,860 | 6,000 | +150 | +2.6% | 81,800 |
| 2025/03/11 | 5,710 | 5,860 | 5,710 | 5,850 | +50 | +0.9% | 50,400 |
| 2025/03/10 | 5,900 | 5,910 | 5,760 | 5,800 | -100 | -1.7% | 31,900 |
| 2025/03/07 | 5,830 | 5,940 | 5,700 | 5,900 | ±0 | ±0% | 51,700 |
| 2025/03/06 | 5,750 | 5,910 | 5,750 | 5,900 | +230 | +4.1% | 47,500 |
| 2025/03/05 | 5,720 | 5,720 | 5,620 | 5,670 | ±0 | ±0% | 28,100 |
| 2025/03/04 | 5,850 | 5,870 | 5,640 | 5,670 | -190 | -3.2% | 62,800 |
| 2025/03/03 | 5,800 | 5,860 | 5,760 | 5,860 | +20 | +0.3% | 34,800 |
| 2025/02/28 | 5,790 | 5,850 | 5,700 | 5,840 | +80 | +1.4% | 54,000 |
| 2025/02/27 | 5,660 | 5,860 | 5,620 | 5,760 | ±0 | ±0% | 36,200 |
| 2025/02/26 | 5,640 | 5,760 | 5,580 | 5,760 | +200 | +3.6% | 67,300 |
| 2025/02/25 | 5,600 | 5,600 | 5,530 | 5,560 | -90 | -1.6% | 36,800 |
| 2025/02/21 | 5,690 | 5,690 | 5,570 | 5,650 | -90 | -1.6% | 34,900 |
| 2025/02/20 | 5,890 | 5,890 | 5,640 | 5,740 | -140 | -2.4% | 44,000 |
| 2025/02/19 | 5,910 | 6,010 | 5,850 | 5,880 | -20 | -0.3% | 97,400 |
| 2025/02/18 | 5,670 | 5,940 | 5,670 | 5,900 | +390 | +7.1% | 130,500 |
1～
50
件表示中 / 3691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 | 612,000円 | +16.3% | -4.6% | 3.53% | 11.33倍 | 0.66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 | 182,000円 | -6.5% | -10.9% | 4.95% | 6.61倍 | 0.45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 | 103,200円 | +19.4% | -6.7% | 5.33% | 3.25倍 | 0.52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 | 274,800円 | -0.6% | -12.5% | 1.75% | 11.82倍 | 0.76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 | 70,800円 | -34.5% | -42.0% | 4.24% | 10.32倍 | 1.61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
