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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,830 | 5,940 | 5,700 | 5,900 | ±0 | ±0% | 51,700 |
| 2025/03/06 | 5,750 | 5,910 | 5,750 | 5,900 | +230 | +4.1% | 47,500 |
| 2025/03/05 | 5,720 | 5,720 | 5,620 | 5,670 | ±0 | ±0% | 28,100 |
| 2025/03/04 | 5,850 | 5,870 | 5,640 | 5,670 | -190 | -3.2% | 62,800 |
| 2025/03/03 | 5,800 | 5,860 | 5,760 | 5,860 | +20 | +0.3% | 34,800 |
| 2025/02/28 | 5,790 | 5,850 | 5,700 | 5,840 | +80 | +1.4% | 54,000 |
| 2025/02/27 | 5,660 | 5,860 | 5,620 | 5,760 | ±0 | ±0% | 36,200 |
| 2025/02/26 | 5,640 | 5,760 | 5,580 | 5,760 | +200 | +3.6% | 67,300 |
| 2025/02/25 | 5,600 | 5,600 | 5,530 | 5,560 | -90 | -1.6% | 36,800 |
| 2025/02/21 | 5,690 | 5,690 | 5,570 | 5,650 | -90 | -1.6% | 34,900 |
| 2025/02/20 | 5,890 | 5,890 | 5,640 | 5,740 | -140 | -2.4% | 44,000 |
| 2025/02/19 | 5,910 | 6,010 | 5,850 | 5,880 | -20 | -0.3% | 97,400 |
| 2025/02/18 | 5,670 | 5,940 | 5,670 | 5,900 | +390 | +7.1% | 130,500 |
| 2025/02/17 | 5,430 | 5,550 | 5,420 | 5,510 | +70 | +1.3% | 32,500 |
| 2025/02/14 | 5,570 | 5,570 | 5,390 | 5,440 | -160 | -2.9% | 52,400 |
| 2025/02/13 | 5,500 | 5,640 | 5,470 | 5,600 | +160 | +2.9% | 71,900 |
| 2025/02/12 | 5,420 | 5,490 | 5,350 | 5,440 | +20 | +0.4% | 64,500 |
| 2025/02/10 | 5,350 | 5,430 | 5,220 | 5,420 | +70 | +1.3% | 61,300 |
| 2025/02/07 | 5,160 | 5,440 | 5,050 | 5,350 | +90 | +1.7% | 189,000 |
| 2025/02/06 | 4,865 | 5,420 | 4,845 | 5,260 | +425 | +8.8% | 366,500 |
| 2025/02/05 | 4,845 | 4,905 | 4,810 | 4,835 | +15 | +0.3% | 30,900 |
| 2025/02/04 | 4,825 | 4,880 | 4,815 | 4,820 | +45 | +0.9% | 42,300 |
| 2025/02/03 | 4,770 | 4,780 | 4,705 | 4,775 | +20 | +0.4% | 38,700 |
| 2025/01/31 | 4,770 | 4,825 | 4,735 | 4,755 | +30 | +0.6% | 53,200 |
| 2025/01/30 | 4,645 | 4,730 | 4,640 | 4,725 | +65 | +1.4% | 26,000 |
| 2025/01/29 | 4,660 | 4,710 | 4,625 | 4,660 | +60 | +1.3% | 28,100 |
| 2025/01/28 | 4,620 | 4,660 | 4,595 | 4,600 | -55 | -1.2% | 24,400 |
| 2025/01/27 | 4,645 | 4,655 | 4,575 | 4,655 | +80 | +1.7% | 29,900 |
| 2025/01/24 | 4,570 | 4,610 | 4,540 | 4,575 | +5 | +0.1% | 40,000 |
| 2025/01/23 | 4,575 | 4,575 | 4,510 | 4,570 | -30 | -0.7% | 29,300 |
| 2025/01/22 | 4,600 | 4,655 | 4,545 | 4,600 | +55 | +1.2% | 66,200 |
| 2025/01/21 | 4,570 | 4,600 | 4,545 | 4,545 | ±0 | ±0% | 16,100 |
| 2025/01/20 | 4,475 | 4,560 | 4,475 | 4,545 | +70 | +1.6% | 23,500 |
| 2025/01/17 | 4,470 | 4,500 | 4,430 | 4,475 | -10 | -0.2% | 21,200 |
| 2025/01/16 | 4,480 | 4,510 | 4,445 | 4,485 | +5 | +0.1% | 21,400 |
| 2025/01/15 | 4,460 | 4,490 | 4,430 | 4,480 | +60 | +1.4% | 26,500 |
| 2025/01/14 | 4,500 | 4,500 | 4,360 | 4,420 | -80 | -1.8% | 35,500 |
| 2025/01/10 | 4,485 | 4,570 | 4,485 | 4,500 | +25 | +0.6% | 41,800 |
| 2025/01/09 | 4,500 | 4,500 | 4,425 | 4,475 | -5 | -0.1% | 25,000 |
| 2025/01/08 | 4,540 | 4,555 | 4,480 | 4,480 | -65 | -1.4% | 35,000 |
| 2025/01/07 | 4,530 | 4,575 | 4,450 | 4,545 | +65 | +1.5% | 33,400 |
| 2025/01/06 | 4,520 | 4,530 | 4,460 | 4,480 | +15 | +0.3% | 30,600 |
| 2024/12/30 | 4,485 | 4,540 | 4,465 | 4,465 | -20 | -0.4% | 29,100 |
| 2024/12/27 | 4,480 | 4,515 | 4,465 | 4,485 | +5 | +0.1% | 30,600 |
| 2024/12/26 | 4,415 | 4,505 | 4,415 | 4,480 | +70 | +1.6% | 37,200 |
| 2024/12/25 | 4,390 | 4,410 | 4,355 | 4,410 | +40 | +0.9% | 54,200 |
| 2024/12/24 | 4,315 | 4,370 | 4,315 | 4,370 | +65 | +1.5% | 25,600 |
| 2024/12/23 | 4,270 | 4,330 | 4,270 | 4,305 | +45 | +1.1% | 24,300 |
| 2024/12/20 | 4,220 | 4,290 | 4,220 | 4,260 | +40 | +0.9% | 53,000 |
| 2024/12/19 | 4,170 | 4,245 | 4,170 | 4,220 | +35 | +0.8% | 28,900 |
101～
150
件表示中 / 3754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 | 748,000円 | -10.6% | -19.6% | 2.45% | 16.35倍 | 0.83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 | 215,800円 | -19.6% | -26.3% | 4.17% | 8.62倍 | 0.54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 | 110,700円 | -14.6% | -43.9% | 3.61% | 9.44倍 | 0.54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 | 293,900円 | -0.6% | -12.5% | 1.63% | 12.65倍 | 0.81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 | 66,200円 | -15.2% | -57.5% | 2.27% | 19.80倍 | 1.41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
