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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 6,850 | 6,890 | 6,680 | 6,810 | -140 | -2% | 62,000 |
| 2021/03/30 | 6,930 | 7,000 | 6,740 | 6,950 | -10 | -0.1% | 53,000 |
| 2021/03/29 | 7,110 | 7,110 | 6,860 | 6,960 | -30 | -0.4% | 56,700 |
| 2021/03/26 | 7,120 | 7,130 | 6,950 | 6,990 | -80 | -1.1% | 25,200 |
| 2021/03/25 | 6,900 | 7,120 | 6,900 | 7,070 | +180 | +2.6% | 39,600 |
| 2021/03/24 | 6,930 | 7,020 | 6,820 | 6,890 | -120 | -1.7% | 31,400 |
| 2021/03/23 | 7,380 | 7,380 | 7,010 | 7,010 | -300 | -4.1% | 35,900 |
| 2021/03/22 | 7,300 | 7,390 | 7,190 | 7,310 | -80 | -1.1% | 35,700 |
| 2021/03/19 | 7,190 | 7,460 | 7,190 | 7,390 | +190 | +2.6% | 76,000 |
| 2021/03/18 | 7,200 | 7,280 | 7,120 | 7,200 | +120 | +1.7% | 50,400 |
| 2021/03/17 | 7,160 | 7,160 | 6,950 | 7,080 | +30 | +0.4% | 22,500 |
| 2021/03/16 | 7,180 | 7,180 | 6,990 | 7,050 | -150 | -2.1% | 41,300 |
| 2021/03/15 | 6,990 | 7,230 | 6,970 | 7,200 | +310 | +4.5% | 64,200 |
| 2021/03/12 | 6,810 | 6,920 | 6,740 | 6,890 | +70 | +1% | 46,100 |
| 2021/03/11 | 6,600 | 6,830 | 6,600 | 6,820 | +280 | +4.3% | 31,700 |
| 2021/03/10 | 6,440 | 6,590 | 6,410 | 6,540 | ±0 | ±0% | 56,100 |
| 2021/03/09 | 6,710 | 6,740 | 6,410 | 6,540 | -130 | -1.9% | 48,100 |
| 2021/03/08 | 6,570 | 6,710 | 6,570 | 6,670 | +160 | +2.5% | 28,900 |
| 2021/03/05 | 6,700 | 6,700 | 6,270 | 6,510 | -290 | -4.3% | 81,600 |
| 2021/03/04 | 6,870 | 6,970 | 6,750 | 6,800 | -60 | -0.9% | 66,700 |
| 2021/03/03 | 6,780 | 6,920 | 6,710 | 6,860 | +60 | +0.9% | 50,400 |
| 2021/03/02 | 6,730 | 6,860 | 6,630 | 6,800 | +210 | +3.2% | 60,700 |
| 2021/03/01 | 6,650 | 6,690 | 6,470 | 6,590 | -110 | -1.6% | 64,900 |
| 2021/02/26 | 6,440 | 6,770 | 6,410 | 6,700 | +250 | +3.9% | 128,100 |
| 2021/02/25 | 6,100 | 6,600 | 6,100 | 6,450 | +510 | +8.6% | 128,800 |
| 2021/02/24 | 6,090 | 6,190 | 5,850 | 5,940 | -50 | -0.8% | 52,900 |
| 2021/02/22 | 5,800 | 5,990 | 5,750 | 5,990 | +340 | +6% | 33,900 |
| 2021/02/19 | 5,650 | 5,730 | 5,610 | 5,650 | -50 | -0.9% | 21,300 |
| 2021/02/18 | 5,570 | 5,750 | 5,570 | 5,700 | +150 | +2.7% | 52,300 |
| 2021/02/17 | 5,470 | 5,620 | 5,470 | 5,550 | +110 | +2% | 35,700 |
| 2021/02/16 | 5,520 | 5,550 | 5,400 | 5,440 | -60 | -1.1% | 27,000 |
| 2021/02/15 | 5,480 | 5,540 | 5,460 | 5,500 | +70 | +1.3% | 19,000 |
| 2021/02/12 | 5,650 | 5,650 | 5,430 | 5,430 | -230 | -4.1% | 31,400 |
| 2021/02/10 | 5,620 | 5,690 | 5,510 | 5,660 | +40 | +0.7% | 34,500 |
| 2021/02/09 | 5,630 | 5,720 | 5,480 | 5,620 | -10 | -0.2% | 87,600 |
| 2021/02/08 | 5,410 | 5,660 | 5,270 | 5,630 | +240 | +4.5% | 85,400 |
| 2021/02/05 | 5,450 | 5,620 | 5,330 | 5,390 | -70 | -1.3% | 114,300 |
| 2021/02/04 | 5,320 | 5,500 | 5,260 | 5,460 | +80 | +1.5% | 45,300 |
| 2021/02/03 | 5,420 | 5,420 | 5,260 | 5,380 | -40 | -0.7% | 64,000 |
| 2021/02/02 | 5,400 | 5,520 | 5,340 | 5,420 | +40 | +0.7% | 42,200 |
| 2021/02/01 | 5,390 | 5,510 | 5,360 | 5,380 | -140 | -2.5% | 58,800 |
| 2021/01/29 | 5,610 | 5,680 | 5,500 | 5,520 | -180 | -3.2% | 52,900 |
| 2021/01/28 | 5,690 | 5,820 | 5,610 | 5,700 | -110 | -1.9% | 44,800 |
| 2021/01/27 | 5,770 | 5,890 | 5,730 | 5,810 | +130 | +2.3% | 55,000 |
| 2021/01/26 | 5,770 | 5,780 | 5,620 | 5,680 | -80 | -1.4% | 43,300 |
| 2021/01/25 | 5,800 | 5,850 | 5,700 | 5,760 | -30 | -0.5% | 31,200 |
| 2021/01/22 | 5,840 | 5,900 | 5,760 | 5,790 | -150 | -2.5% | 27,600 |
| 2021/01/21 | 5,960 | 6,000 | 5,880 | 5,940 | -40 | -0.7% | 21,100 |
| 2021/01/20 | 6,000 | 6,050 | 5,930 | 5,980 | -20 | -0.3% | 33,900 |
| 2021/01/19 | 6,050 | 6,110 | 5,970 | 6,000 | -90 | -1.5% | 23,100 |
1001～
1050
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 | 631,000円 | +16.3% | -4.6% | 3.42% | 11.68倍 | 0.69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 | 181,100円 | -6.5% | -10.9% | 4.97% | 6.57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 | 105,100円 | +19.4% | -6.7% | 5.23% | 3.31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 | 283,600円 | -0.6% | -12.5% | 1.69% | 12.20倍 | 0.78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 | 70,500円 | -34.5% | -42.0% | 4.26% | 10.28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
