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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,090 | 5,220 | 5,010 | 5,020 | -20 | -0.4% | 45,000 |
| 2024/03/01 | 5,020 | 5,050 | 4,985 | 5,040 | +40 | +0.8% | 44,900 |
| 2024/02/29 | 5,130 | 5,210 | 4,980 | 5,000 | -130 | -2.5% | 91,600 |
| 2024/02/28 | 5,140 | 5,180 | 5,120 | 5,130 | -10 | -0.2% | 22,200 |
| 2024/02/27 | 5,190 | 5,210 | 5,120 | 5,140 | -30 | -0.6% | 28,200 |
| 2024/02/26 | 5,180 | 5,220 | 5,120 | 5,170 | -10 | -0.2% | 58,600 |
| 2024/02/22 | 5,230 | 5,230 | 5,130 | 5,180 | +10 | +0.2% | 22,900 |
| 2024/02/21 | 5,100 | 5,170 | 5,090 | 5,170 | +10 | +0.2% | 19,800 |
| 2024/02/20 | 5,160 | 5,190 | 5,130 | 5,160 | +10 | +0.2% | 24,900 |
| 2024/02/19 | 5,100 | 5,180 | 5,060 | 5,150 | +50 | +1% | 29,900 |
| 2024/02/16 | 5,050 | 5,180 | 5,040 | 5,100 | +90 | +1.8% | 48,300 |
| 2024/02/15 | 4,965 | 5,030 | 4,910 | 5,010 | +115 | +2.3% | 44,300 |
| 2024/02/14 | 4,905 | 4,910 | 4,830 | 4,895 | -65 | -1.3% | 30,100 |
| 2024/02/13 | 4,885 | 4,975 | 4,840 | 4,960 | +140 | +2.9% | 47,000 |
| 2024/02/09 | 4,950 | 4,950 | 4,820 | 4,820 | -125 | -2.5% | 60,300 |
| 2024/02/08 | 5,050 | 5,050 | 4,920 | 4,945 | -205 | -4% | 101,600 |
| 2024/02/07 | 5,000 | 5,200 | 4,985 | 5,150 | +140 | +2.8% | 79,100 |
| 2024/02/06 | 5,210 | 5,220 | 5,010 | 5,010 | -260 | -4.9% | 96,600 |
| 2024/02/05 | 5,290 | 5,290 | 5,210 | 5,270 | +10 | +0.2% | 27,800 |
| 2024/02/02 | 5,270 | 5,290 | 5,180 | 5,260 | +20 | +0.4% | 24,600 |
| 2024/02/01 | 5,260 | 5,300 | 5,210 | 5,240 | -60 | -1.1% | 29,600 |
| 2024/01/31 | 5,200 | 5,300 | 5,170 | 5,300 | +50 | +1% | 19,500 |
| 2024/01/30 | 5,300 | 5,320 | 5,250 | 5,250 | -30 | -0.6% | 17,200 |
| 2024/01/29 | 5,260 | 5,310 | 5,230 | 5,280 | +110 | +2.1% | 28,900 |
| 2024/01/26 | 5,240 | 5,250 | 5,160 | 5,170 | -80 | -1.5% | 25,800 |
| 2024/01/25 | 5,200 | 5,260 | 5,180 | 5,250 | +80 | +1.5% | 27,900 |
| 2024/01/24 | 5,250 | 5,270 | 5,150 | 5,170 | -80 | -1.5% | 31,200 |
| 2024/01/23 | 5,350 | 5,350 | 5,240 | 5,250 | -100 | -1.9% | 38,900 |
| 2024/01/22 | 5,350 | 5,370 | 5,310 | 5,350 | +10 | +0.2% | 14,200 |
| 2024/01/19 | 5,330 | 5,340 | 5,260 | 5,340 | +60 | +1.1% | 25,800 |
| 2024/01/18 | 5,260 | 5,320 | 5,250 | 5,280 | +20 | +0.4% | 20,700 |
| 2024/01/17 | 5,360 | 5,420 | 5,260 | 5,260 | -120 | -2.2% | 27,400 |
| 2024/01/16 | 5,560 | 5,560 | 5,350 | 5,380 | -120 | -2.2% | 20,600 |
| 2024/01/15 | 5,400 | 5,560 | 5,400 | 5,500 | +110 | +2% | 41,600 |
| 2024/01/12 | 5,400 | 5,450 | 5,360 | 5,390 | -10 | -0.2% | 21,600 |
| 2024/01/11 | 5,350 | 5,430 | 5,350 | 5,400 | +60 | +1.1% | 24,700 |
| 2024/01/10 | 5,350 | 5,380 | 5,310 | 5,340 | +10 | +0.2% | 19,400 |
| 2024/01/09 | 5,210 | 5,330 | 5,210 | 5,330 | +150 | +2.9% | 30,000 |
| 2024/01/05 | 5,250 | 5,320 | 5,180 | 5,180 | -20 | -0.4% | 32,500 |
| 2024/01/04 | 5,180 | 5,220 | 5,100 | 5,200 | -10 | -0.2% | 32,600 |
| 2023/12/29 | 5,330 | 5,340 | 5,180 | 5,210 | -120 | -2.3% | 42,600 |
| 2023/12/28 | 5,380 | 5,380 | 5,310 | 5,330 | -50 | -0.9% | 25,500 |
| 2023/12/27 | 5,300 | 5,390 | 5,300 | 5,380 | +110 | +2.1% | 30,900 |
| 2023/12/26 | 5,190 | 5,280 | 5,190 | 5,270 | +50 | +1% | 23,600 |
| 2023/12/25 | 5,310 | 5,310 | 5,160 | 5,220 | -10 | -0.2% | 30,700 |
| 2023/12/22 | 5,180 | 5,230 | 5,180 | 5,230 | +80 | +1.6% | 25,200 |
| 2023/12/21 | 5,140 | 5,160 | 5,100 | 5,150 | ±0 | ±0% | 24,500 |
| 2023/12/20 | 5,120 | 5,200 | 5,120 | 5,150 | +40 | +0.8% | 21,700 |
| 2023/12/19 | 5,080 | 5,140 | 5,010 | 5,110 | +80 | +1.6% | 20,100 |
| 2023/12/18 | 5,060 | 5,060 | 4,970 | 5,030 | -60 | -1.2% | 22,000 |
51～
100
件表示中 / 3457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 | 508,000円 | +8.7% | -32.0% | 3.17% | 12.61倍 | 0.60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 |
| 石油資源 | 673,000円 | +16.4% | -19.3% | 3.71% | 8.25倍 | 0.70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 |
| 住石ＨＤ | 195,400円 | -21.2% | -32.1% | 2.15% | 18.85倍 | 4.11倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| Ｋ＆Ｏエナジー | 342,500円 | -4.3% | -27.9% | 1.17% | 19.85倍 | 1.01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・販売でも世界有数 |
| 三井松島 | 513,000円 | -27.7% | -81.5% | 1.95% | 21.84倍 | 0.96倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
