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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 6,690 | 6,840 | 6,690 | 6,800 | +50 | +0.7% | 38,800 |
| 2022/04/07 | 6,760 | 6,790 | 6,690 | 6,750 | -160 | -2.3% | 27,900 |
| 2022/04/06 | 7,040 | 7,060 | 6,880 | 6,910 | -170 | -2.4% | 23,100 |
| 2022/04/05 | 7,140 | 7,230 | 7,030 | 7,080 | -80 | -1.1% | 26,100 |
| 2022/04/04 | 7,130 | 7,230 | 7,080 | 7,160 | +20 | +0.3% | 18,200 |
| 2022/04/01 | 7,040 | 7,200 | 6,950 | 7,140 | +60 | +0.8% | 28,600 |
| 2022/03/31 | 7,050 | 7,170 | 7,040 | 7,080 | +10 | +0.1% | 19,600 |
| 2022/03/30 | 7,230 | 7,240 | 6,980 | 7,070 | -330 | -4.5% | 46,700 |
| 2022/03/29 | 7,160 | 7,400 | 7,160 | 7,400 | +240 | +3.4% | 40,000 |
| 2022/03/28 | 7,290 | 7,380 | 7,160 | 7,160 | -80 | -1.1% | 40,100 |
| 2022/03/25 | 7,250 | 7,290 | 7,150 | 7,240 | +60 | +0.8% | 23,900 |
| 2022/03/24 | 7,020 | 7,180 | 7,020 | 7,180 | +140 | +2% | 20,600 |
| 2022/03/23 | 7,010 | 7,080 | 6,960 | 7,040 | +60 | +0.9% | 33,100 |
| 2022/03/22 | 6,950 | 7,130 | 6,910 | 6,980 | +100 | +1.5% | 48,400 |
| 2022/03/18 | 6,700 | 6,930 | 6,700 | 6,880 | +210 | +3.1% | 77,100 |
| 2022/03/17 | 6,610 | 6,690 | 6,500 | 6,670 | +150 | +2.3% | 71,900 |
| 2022/03/16 | 6,560 | 6,620 | 6,470 | 6,520 | ±0 | ±0% | 47,300 |
| 2022/03/15 | 6,880 | 6,880 | 6,490 | 6,520 | -380 | -5.5% | 50,000 |
| 2022/03/14 | 6,860 | 6,960 | 6,790 | 6,900 | +40 | +0.6% | 20,700 |
| 2022/03/11 | 6,690 | 6,930 | 6,690 | 6,860 | -20 | -0.3% | 32,200 |
| 2022/03/10 | 6,630 | 6,880 | 6,620 | 6,880 | +210 | +3.1% | 27,300 |
| 2022/03/09 | 6,740 | 6,910 | 6,670 | 6,670 | +10 | +0.2% | 45,100 |
| 2022/03/08 | 7,010 | 7,040 | 6,610 | 6,660 | -620 | -8.5% | 60,000 |
| 2022/03/07 | 7,480 | 7,570 | 7,240 | 7,280 | -90 | -1.2% | 54,700 |
801～
850
件表示中 / 3768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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
