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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 3,075 | 3,105 | 3,065 | 3,090 | +10 | +0.3% | 25,400 |
| 2022/12/08 | 3,110 | 3,110 | 3,060 | 3,080 | -25 | -0.8% | 26,200 |
| 2022/12/07 | 3,110 | 3,150 | 3,105 | 3,105 | -25 | -0.8% | 21,800 |
| 2022/12/06 | 3,120 | 3,155 | 3,120 | 3,130 | -5 | -0.2% | 25,800 |
| 2022/12/05 | 3,155 | 3,165 | 3,125 | 3,135 | -15 | -0.5% | 18,600 |
| 2022/12/02 | 3,175 | 3,175 | 3,125 | 3,150 | -50 | -1.6% | 27,700 |
| 2022/12/01 | 3,185 | 3,200 | 3,155 | 3,200 | +55 | +1.7% | 34,500 |
| 2022/11/30 | 3,200 | 3,200 | 3,135 | 3,145 | -60 | -1.9% | 46,000 |
| 2022/11/29 | 3,170 | 3,205 | 3,160 | 3,205 | -5 | -0.2% | 34,400 |
| 2022/11/28 | 3,245 | 3,245 | 3,200 | 3,210 | -35 | -1.1% | 26,200 |
| 2022/11/25 | 3,255 | 3,260 | 3,215 | 3,245 | +10 | +0.3% | 29,700 |
| 2022/11/24 | 3,200 | 3,235 | 3,185 | 3,235 | +55 | +1.7% | 38,500 |
| 2022/11/22 | 3,160 | 3,200 | 3,160 | 3,180 | +30 | +1% | 38,800 |
| 2022/11/21 | 3,105 | 3,150 | 3,105 | 3,150 | +45 | +1.4% | 24,100 |
| 2022/11/18 | 3,115 | 3,145 | 3,070 | 3,105 | -10 | -0.3% | 42,900 |
| 2022/11/17 | 3,075 | 3,115 | 3,075 | 3,115 | +25 | +0.8% | 37,300 |
| 2022/11/16 | 3,080 | 3,105 | 3,065 | 3,090 | +10 | +0.3% | 38,100 |
| 2022/11/15 | 3,065 | 3,085 | 3,050 | 3,080 | +25 | +0.8% | 19,100 |
| 2022/11/14 | 3,085 | 3,100 | 3,055 | 3,055 | -45 | -1.5% | 24,800 |
| 2022/11/11 | 3,040 | 3,105 | 3,040 | 3,100 | +80 | +2.6% | 38,100 |
| 2022/11/10 | 3,030 | 3,050 | 3,005 | 3,020 | -60 | -1.9% | 26,200 |
| 2022/11/09 | 3,085 | 3,085 | 3,055 | 3,080 | +10 | +0.3% | 18,400 |
| 2022/11/08 | 3,015 | 3,100 | 3,005 | 3,070 | +55 | +1.8% | 76,600 |
| 2022/11/07 | 3,025 | 3,090 | 2,999 | 3,015 | -10 | -0.3% | 66,300 |
| 2022/11/04 | 2,989 | 3,095 | 2,989 | 3,025 | +46 | +1.5% | 121,700 |
| 2022/11/02 | 3,030 | 3,055 | 2,979 | 2,979 | -41 | -1.4% | 44,400 |
| 2022/11/01 | 3,000 | 3,030 | 2,987 | 3,020 | +57 | +1.9% | 49,800 |
| 2022/10/31 | 3,015 | 3,015 | 2,953 | 2,963 | ±0 | ±0% | 51,700 |
| 2022/10/28 | 2,981 | 3,015 | 2,945 | 2,963 | -20 | -0.7% | 86,900 |
| 2022/10/27 | 3,025 | 3,030 | 2,980 | 2,983 | +12 | +0.4% | 29,400 |
| 2022/10/26 | 2,970 | 2,989 | 2,944 | 2,971 | +1 | ±0% | 28,100 |
| 2022/10/25 | 2,971 | 2,979 | 2,939 | 2,970 | +26 | +0.9% | 39,400 |
| 2022/10/24 | 2,941 | 2,977 | 2,935 | 2,944 | +49 | +1.7% | 31,800 |
| 2022/10/21 | 2,913 | 2,913 | 2,876 | 2,895 | -42 | -1.4% | 22,800 |
| 2022/10/20 | 2,923 | 2,942 | 2,909 | 2,937 | -28 | -0.9% | 23,000 |
| 2022/10/19 | 2,945 | 2,975 | 2,941 | 2,965 | +15 | +0.5% | 22,400 |
| 2022/10/18 | 2,949 | 2,958 | 2,927 | 2,950 | +33 | +1.1% | 39,400 |
| 2022/10/17 | 2,890 | 2,935 | 2,885 | 2,917 | -19 | -0.6% | 28,900 |
| 2022/10/14 | 2,900 | 2,958 | 2,879 | 2,936 | +90 | +3.2% | 55,700 |
| 2022/10/13 | 2,825 | 2,863 | 2,810 | 2,846 | -15 | -0.5% | 34,500 |
| 2022/10/12 | 2,845 | 2,883 | 2,808 | 2,861 | -19 | -0.7% | 46,100 |
| 2022/10/11 | 2,869 | 2,923 | 2,855 | 2,880 | -50 | -1.7% | 57,100 |
| 2022/10/07 | 2,883 | 2,940 | 2,883 | 2,930 | +2 | +0.1% | 33,000 |
| 2022/10/06 | 2,910 | 2,947 | 2,910 | 2,928 | +8 | +0.3% | 30,200 |
| 2022/10/05 | 2,914 | 2,948 | 2,901 | 2,920 | +37 | +1.3% | 56,500 |
| 2022/10/04 | 2,816 | 2,887 | 2,810 | 2,883 | +129 | +4.7% | 48,400 |
| 2022/10/03 | 2,737 | 2,765 | 2,663 | 2,754 | +6 | +0.2% | 38,900 |
| 2022/09/30 | 2,760 | 2,808 | 2,740 | 2,748 | -53 | -1.9% | 46,900 |
| 2022/09/29 | 2,700 | 2,816 | 2,687 | 2,801 | -2,679 | -48.9% | 71,200 |
| 2022/09/28 | 5,570 | 5,570 | 5,370 | 5,480 | -110 | -2% | 28,400 |
651～
700
件表示中 / 3756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 | 773,000円 | -10.6% | -19.6% | 2.37% | 16.89倍 | 0.86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 | 216,400円 | -19.6% | -26.3% | 4.16% | 8.64倍 | 0.54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 | 109,100円 | -14.6% | -43.9% | 3.67% | 9.31倍 | 0.53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 | 300,500円 | -0.6% | -12.5% | 1.60% | 12.93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 | 66,200円 | -15.2% | -57.5% | 2.27% | 19.80倍 | 1.42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
