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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,120 | 5,230 | 5,080 | 5,090 | -70 | -1.4% | 39,500 |
| 2022/06/22 | 5,360 | 5,360 | 5,160 | 5,160 | -130 | -2.5% | 19,400 |
| 2022/06/21 | 5,210 | 5,340 | 5,210 | 5,290 | +80 | +1.5% | 27,400 |
| 2022/06/20 | 5,410 | 5,450 | 5,190 | 5,210 | -200 | -3.7% | 31,600 |
| 2022/06/17 | 5,480 | 5,480 | 5,380 | 5,410 | -110 | -2% | 25,200 |
| 2022/06/16 | 5,630 | 5,660 | 5,520 | 5,520 | -30 | -0.5% | 17,200 |
| 2022/06/15 | 5,680 | 5,680 | 5,550 | 5,550 | -60 | -1.1% | 22,000 |
| 2022/06/14 | 5,590 | 5,640 | 5,560 | 5,610 | -80 | -1.4% | 21,800 |
| 2022/06/13 | 5,680 | 5,730 | 5,640 | 5,690 | -60 | -1% | 29,100 |
| 2022/06/10 | 5,800 | 5,800 | 5,710 | 5,750 | -150 | -2.5% | 29,300 |
| 2022/06/09 | 5,980 | 6,000 | 5,880 | 5,900 | -40 | -0.7% | 26,200 |
| 2022/06/08 | 5,930 | 6,020 | 5,910 | 5,940 | +10 | +0.2% | 40,800 |
| 2022/06/07 | 5,940 | 6,000 | 5,910 | 5,930 | ±0 | ±0% | 30,200 |
| 2022/06/06 | 5,900 | 5,960 | 5,880 | 5,930 | +60 | +1% | 15,900 |
| 2022/06/03 | 5,910 | 5,960 | 5,850 | 5,870 | +30 | +0.5% | 18,900 |
| 2022/06/02 | 5,850 | 5,890 | 5,820 | 5,840 | -70 | -1.2% | 19,900 |
| 2022/06/01 | 5,880 | 5,910 | 5,840 | 5,910 | +30 | +0.5% | 20,200 |
| 2022/05/31 | 5,930 | 5,930 | 5,850 | 5,880 | -50 | -0.8% | 36,500 |
| 2022/05/30 | 5,980 | 6,010 | 5,910 | 5,930 | +90 | +1.5% | 67,400 |
| 2022/05/27 | 5,860 | 5,860 | 5,800 | 5,840 | +60 | +1% | 24,300 |
| 2022/05/26 | 5,780 | 5,850 | 5,760 | 5,780 | -100 | -1.7% | 22,300 |
| 2022/05/25 | 5,910 | 5,940 | 5,820 | 5,880 | -50 | -0.8% | 17,400 |
| 2022/05/24 | 5,950 | 6,010 | 5,910 | 5,930 | -50 | -0.8% | 19,200 |
| 2022/05/23 | 6,110 | 6,120 | 5,960 | 5,980 | +70 | +1.2% | 56,200 |
| 2022/05/20 | 5,780 | 5,910 | 5,740 | 5,910 | +210 | +3.7% | 38,100 |
| 2022/05/19 | 5,620 | 5,710 | 5,580 | 5,700 | -120 | -2.1% | 22,000 |
| 2022/05/18 | 5,800 | 5,830 | 5,720 | 5,820 | +120 | +2.1% | 42,100 |
| 2022/05/17 | 5,620 | 5,730 | 5,600 | 5,700 | +210 | +3.8% | 57,500 |
| 2022/05/16 | 5,540 | 5,540 | 5,380 | 5,490 | +50 | +0.9% | 43,600 |
| 2022/05/13 | 5,420 | 5,490 | 5,310 | 5,440 | +100 | +1.9% | 94,600 |
| 2022/05/12 | 5,670 | 5,670 | 5,340 | 5,340 | -340 | -6% | 52,300 |
| 2022/05/11 | 5,910 | 5,910 | 5,620 | 5,680 | -340 | -5.6% | 57,000 |
| 2022/05/10 | 6,140 | 6,140 | 5,810 | 6,020 | -220 | -3.5% | 90,100 |
| 2022/05/09 | 6,410 | 6,410 | 6,220 | 6,240 | -210 | -3.3% | 29,500 |
| 2022/05/06 | 6,470 | 6,490 | 6,410 | 6,450 | -50 | -0.8% | 24,500 |
| 2022/05/02 | 6,480 | 6,610 | 6,480 | 6,500 | +20 | +0.3% | 35,700 |
| 2022/04/28 | 6,170 | 6,510 | 6,140 | 6,480 | +310 | +5% | 49,200 |
| 2022/04/27 | 6,240 | 6,240 | 6,110 | 6,170 | -100 | -1.6% | 60,400 |
| 2022/04/26 | 6,350 | 6,370 | 6,170 | 6,270 | -140 | -2.2% | 60,100 |
| 2022/04/25 | 6,530 | 6,550 | 6,410 | 6,410 | -280 | -4.2% | 48,800 |
| 2022/04/22 | 6,800 | 6,860 | 6,680 | 6,690 | -190 | -2.8% | 34,200 |
| 2022/04/21 | 6,920 | 6,950 | 6,830 | 6,880 | +10 | +0.1% | 23,100 |
| 2022/04/20 | 6,950 | 6,960 | 6,860 | 6,870 | -50 | -0.7% | 21,900 |
| 2022/04/19 | 6,800 | 6,960 | 6,790 | 6,920 | +190 | +2.8% | 28,900 |
| 2022/04/18 | 6,750 | 6,770 | 6,670 | 6,730 | -110 | -1.6% | 24,000 |
| 2022/04/15 | 6,830 | 6,960 | 6,810 | 6,840 | -80 | -1.2% | 22,700 |
| 2022/04/14 | 6,760 | 6,950 | 6,760 | 6,920 | +190 | +2.8% | 29,700 |
| 2022/04/13 | 6,670 | 6,750 | 6,620 | 6,730 | +90 | +1.4% | 25,700 |
| 2022/04/12 | 6,650 | 6,650 | 6,550 | 6,640 | -40 | -0.6% | 30,100 |
| 2022/04/11 | 6,820 | 6,860 | 6,620 | 6,680 | -120 | -1.8% | 32,400 |
701～
750
件表示中 / 3692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 | 625,000円 | +16.3% | -4.6% | 3.46% | 11.57倍 | 0.68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 | 182,400円 | -6.5% | -10.9% | 4.93% | 6.62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 | 104,700円 | +19.4% | -6.7% | 5.25% | 3.30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 | 271,700円 | -0.6% | -12.5% | 1.77% | 11.69倍 | 0.75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 | 70,600円 | -34.5% | -42.0% | 4.25% | 10.29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
