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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 6,910 | 6,910 | 6,680 | 6,770 | -140 | -2% | 36,400 |
| 2022/01/13 | 6,820 | 7,000 | 6,800 | 6,910 | +120 | +1.8% | 36,900 |
| 2022/01/12 | 6,690 | 6,800 | 6,630 | 6,790 | +160 | +2.4% | 20,500 |
| 2022/01/11 | 6,810 | 6,830 | 6,600 | 6,630 | -210 | -3.1% | 21,900 |
| 2022/01/07 | 6,690 | 6,850 | 6,670 | 6,840 | +220 | +3.3% | 23,900 |
| 2022/01/06 | 6,610 | 6,760 | 6,610 | 6,620 | -160 | -2.4% | 23,800 |
| 2022/01/05 | 6,580 | 6,810 | 6,540 | 6,780 | +290 | +4.5% | 40,800 |
| 2022/01/04 | 6,620 | 6,620 | 6,490 | 6,490 | -100 | -1.5% | 30,900 |
| 2021/12/30 | 6,410 | 6,700 | 6,410 | 6,590 | +90 | +1.4% | 27,500 |
| 2021/12/29 | 6,370 | 6,500 | 6,360 | 6,500 | +80 | +1.2% | 15,100 |
| 2021/12/28 | 6,500 | 6,520 | 6,380 | 6,420 | -10 | -0.2% | 15,400 |
| 2021/12/27 | 6,400 | 6,450 | 6,380 | 6,430 | ±0 | ±0% | 14,600 |
| 2021/12/24 | 6,480 | 6,490 | 6,390 | 6,430 | +10 | +0.2% | 15,900 |
| 2021/12/23 | 6,310 | 6,420 | 6,290 | 6,420 | +120 | +1.9% | 18,500 |
| 2021/12/22 | 6,360 | 6,360 | 6,270 | 6,300 | -50 | -0.8% | 11,000 |
| 2021/12/21 | 6,180 | 6,370 | 6,160 | 6,350 | +250 | +4.1% | 25,300 |
| 2021/12/20 | 6,320 | 6,320 | 6,100 | 6,100 | -280 | -4.4% | 24,200 |
| 2021/12/17 | 6,350 | 6,490 | 6,350 | 6,380 | -10 | -0.2% | 19,400 |
| 2021/12/16 | 6,420 | 6,450 | 6,380 | 6,390 | -30 | -0.5% | 11,300 |
| 2021/12/15 | 6,340 | 6,460 | 6,340 | 6,420 | +50 | +0.8% | 9,300 |
| 2021/12/14 | 6,340 | 6,380 | 6,320 | 6,370 | +30 | +0.5% | 12,900 |
| 2021/12/13 | 6,420 | 6,420 | 6,270 | 6,340 | +20 | +0.3% | 28,300 |
| 2021/12/10 | 6,370 | 6,420 | 6,290 | 6,320 | -40 | -0.6% | 14,300 |
| 2021/12/09 | 6,430 | 6,470 | 6,300 | 6,360 | -70 | -1.1% | 19,200 |
| 2021/12/08 | 6,480 | 6,510 | 6,400 | 6,430 | +20 | +0.3% | 11,700 |
| 2021/12/07 | 6,360 | 6,410 | 6,310 | 6,410 | +100 | +1.6% | 18,200 |
| 2021/12/06 | 6,340 | 6,360 | 6,240 | 6,310 | -40 | -0.6% | 12,200 |
| 2021/12/03 | 6,210 | 6,350 | 6,190 | 6,350 | +160 | +2.6% | 19,100 |
| 2021/12/02 | 6,210 | 6,300 | 6,190 | 6,190 | -60 | -1% | 24,500 |
| 2021/12/01 | 6,200 | 6,380 | 6,110 | 6,250 | +90 | +1.5% | 50,000 |
| 2021/11/30 | 6,040 | 6,300 | 6,040 | 6,160 | +220 | +3.7% | 71,600 |
| 2021/11/29 | 5,890 | 6,050 | 5,860 | 5,940 | -250 | -4% | 39,200 |
| 2021/11/26 | 6,390 | 6,390 | 6,190 | 6,190 | -220 | -3.4% | 25,100 |
| 2021/11/25 | 6,410 | 6,420 | 6,350 | 6,410 | +30 | +0.5% | 13,900 |
| 2021/11/24 | 6,490 | 6,520 | 6,360 | 6,380 | -110 | -1.7% | 19,700 |
| 2021/11/22 | 6,350 | 6,490 | 6,320 | 6,490 | +80 | +1.2% | 15,900 |
| 2021/11/19 | 6,330 | 6,430 | 6,310 | 6,410 | +80 | +1.3% | 20,300 |
| 2021/11/18 | 6,360 | 6,410 | 6,320 | 6,330 | -40 | -0.6% | 33,000 |
| 2021/11/17 | 6,340 | 6,420 | 6,340 | 6,370 | +10 | +0.2% | 21,100 |
| 2021/11/16 | 6,450 | 6,450 | 6,340 | 6,360 | -90 | -1.4% | 11,800 |
| 2021/11/15 | 6,570 | 6,580 | 6,450 | 6,450 | -20 | -0.3% | 10,800 |
| 2021/11/12 | 6,370 | 6,480 | 6,360 | 6,470 | +190 | +3% | 20,000 |
| 2021/11/11 | 6,300 | 6,380 | 6,250 | 6,280 | -60 | -0.9% | 27,400 |
| 2021/11/10 | 6,460 | 6,460 | 6,310 | 6,340 | -130 | -2% | 28,800 |
| 2021/11/09 | 6,550 | 6,560 | 6,440 | 6,470 | -30 | -0.5% | 15,600 |
| 2021/11/08 | 6,460 | 6,570 | 6,350 | 6,500 | +60 | +0.9% | 42,700 |
| 2021/11/05 | 6,710 | 6,740 | 6,410 | 6,440 | -440 | -6.4% | 56,500 |
| 2021/11/04 | 6,660 | 7,060 | 6,640 | 6,880 | +260 | +3.9% | 154,700 |
| 2021/11/02 | 6,860 | 6,930 | 6,620 | 6,620 | -140 | -2.1% | 42,600 |
| 2021/11/01 | 6,610 | 6,790 | 6,610 | 6,760 | +210 | +3.2% | 28,800 |
851～
900
件表示中 / 3735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 | 739,000円 | -10.6% | -19.6% | 2.48% | 16.15倍 | 0.82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 | 205,300円 | -19.6% | -26.3% | 4.38% | 8.20倍 | 0.51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 | 104,400円 | -14.6% | -43.9% | 3.83% | 8.91倍 | 0.51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 | 276,000円 | -0.6% | -12.5% | 1.74% | 11.88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 | 60,000円 | -15.2% | -57.5% | 2.50% | 17.94倍 | 1.28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
