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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,195 | 4,230 | 4,190 | 4,200 | -5 | -0.1% | 13,800 |
| 2024/11/28 | 4,155 | 4,210 | 4,145 | 4,205 | +75 | +1.8% | 21,200 |
| 2024/11/27 | 4,230 | 4,235 | 4,110 | 4,130 | -125 | -2.9% | 35,800 |
| 2024/11/26 | 4,285 | 4,305 | 4,225 | 4,255 | -15 | -0.4% | 17,700 |
| 2024/11/25 | 4,310 | 4,315 | 4,260 | 4,270 | ±0 | ±0% | 23,900 |
| 2024/11/22 | 4,270 | 4,285 | 4,250 | 4,270 | +35 | +0.8% | 21,800 |
| 2024/11/21 | 4,240 | 4,265 | 4,225 | 4,235 | +15 | +0.4% | 18,300 |
| 2024/11/20 | 4,265 | 4,280 | 4,200 | 4,220 | -35 | -0.8% | 17,600 |
| 2024/11/19 | 4,250 | 4,270 | 4,240 | 4,255 | +20 | +0.5% | 17,300 |
| 2024/11/18 | 4,185 | 4,235 | 4,185 | 4,235 | +45 | +1.1% | 18,400 |
| 2024/11/15 | 4,200 | 4,235 | 4,190 | 4,190 | +20 | +0.5% | 17,900 |
| 2024/11/14 | 4,175 | 4,235 | 4,170 | 4,170 | -10 | -0.2% | 35,200 |
| 2024/11/13 | 4,195 | 4,235 | 4,165 | 4,180 | -20 | -0.5% | 29,100 |
| 2024/11/12 | 4,235 | 4,270 | 4,185 | 4,200 | -35 | -0.8% | 49,700 |
| 2024/11/11 | 4,425 | 4,430 | 4,175 | 4,235 | -295 | -6.5% | 104,100 |
| 2024/11/08 | 4,540 | 4,650 | 4,485 | 4,530 | +60 | +1.3% | 60,900 |
| 2024/11/07 | 4,450 | 4,700 | 4,405 | 4,470 | +25 | +0.6% | 214,100 |
| 2024/11/06 | 4,320 | 4,465 | 4,320 | 4,445 | +125 | +2.9% | 33,400 |
| 2024/11/05 | 4,385 | 4,390 | 4,320 | 4,320 | +30 | +0.7% | 32,600 |
| 2024/11/01 | 4,355 | 4,375 | 4,290 | 4,290 | -100 | -2.3% | 19,900 |
| 2024/10/31 | 4,435 | 4,435 | 4,355 | 4,390 | +25 | +0.6% | 42,300 |
| 2024/10/30 | 4,375 | 4,440 | 4,350 | 4,365 | -10 | -0.2% | 51,500 |
| 2024/10/29 | 4,360 | 4,400 | 4,355 | 4,375 | +15 | +0.3% | 22,800 |
| 2024/10/28 | 4,225 | 4,385 | 4,225 | 4,360 | +85 | +2% | 17,800 |
| 2024/10/25 | 4,320 | 4,325 | 4,250 | 4,275 | -20 | -0.5% | 38,600 |
| 2024/10/24 | 4,255 | 4,330 | 4,250 | 4,295 | -20 | -0.5% | 19,500 |
| 2024/10/23 | 4,350 | 4,380 | 4,315 | 4,315 | -25 | -0.6% | 18,400 |
| 2024/10/22 | 4,385 | 4,385 | 4,325 | 4,340 | -45 | -1% | 29,800 |
| 2024/10/21 | 4,445 | 4,500 | 4,385 | 4,385 | -90 | -2% | 21,100 |
| 2024/10/18 | 4,450 | 4,490 | 4,445 | 4,475 | +25 | +0.6% | 14,600 |
| 2024/10/17 | 4,490 | 4,520 | 4,450 | 4,450 | -10 | -0.2% | 23,900 |
| 2024/10/16 | 4,450 | 4,500 | 4,405 | 4,460 | -40 | -0.9% | 27,400 |
| 2024/10/15 | 4,475 | 4,515 | 4,435 | 4,500 | +25 | +0.6% | 35,500 |
| 2024/10/11 | 4,470 | 4,520 | 4,455 | 4,475 | +40 | +0.9% | 21,100 |
| 2024/10/10 | 4,435 | 4,490 | 4,425 | 4,435 | +25 | +0.6% | 31,400 |
| 2024/10/09 | 4,405 | 4,455 | 4,360 | 4,410 | +10 | +0.2% | 18,700 |
| 2024/10/08 | 4,450 | 4,470 | 4,400 | 4,400 | -75 | -1.7% | 29,300 |
| 2024/10/07 | 4,520 | 4,550 | 4,465 | 4,475 | +20 | +0.4% | 25,900 |
| 2024/10/04 | 4,490 | 4,505 | 4,425 | 4,455 | +35 | +0.8% | 58,500 |
| 2024/10/03 | 4,450 | 4,530 | 4,420 | 4,420 | +85 | +2% | 66,600 |
| 2024/10/02 | 4,295 | 4,385 | 4,295 | 4,335 | +50 | +1.2% | 43,400 |
| 2024/10/01 | 4,300 | 4,330 | 4,255 | 4,285 | +15 | +0.4% | 21,500 |
| 2024/09/30 | 4,250 | 4,315 | 4,235 | 4,270 | -175 | -3.9% | 30,500 |
| 2024/09/27 | 4,450 | 4,455 | 4,405 | 4,445 | +15 | +0.3% | 54,000 |
| 2024/09/26 | 4,350 | 4,440 | 4,340 | 4,430 | +85 | +2% | 41,400 |
| 2024/09/25 | 4,325 | 4,380 | 4,285 | 4,345 | +90 | +2.1% | 36,900 |
| 2024/09/24 | 4,270 | 4,285 | 4,225 | 4,255 | +45 | +1.1% | 30,400 |
| 2024/09/20 | 4,285 | 4,285 | 4,200 | 4,210 | +15 | +0.4% | 46,300 |
| 2024/09/19 | 4,160 | 4,225 | 4,150 | 4,195 | +50 | +1.2% | 32,300 |
| 2024/09/18 | 4,180 | 4,195 | 4,100 | 4,145 | -10 | -0.2% | 20,100 |
101～
150
件表示中 / 3691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 | 612,000円 | +16.3% | -4.6% | 3.53% | 11.33倍 | 0.66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 | 182,000円 | -6.5% | -10.9% | 4.95% | 6.61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 | 103,200円 | +19.4% | -6.7% | 5.33% | 3.25倍 | 0.52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 | 274,800円 | -0.6% | -12.5% | 1.75% | 11.82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 | 70,800円 | -34.5% | -42.0% | 4.24% | 10.32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
