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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,670 | 4,715 | 4,635 | 4,645 | -45 | -1% | 10,300 |
| 2019/02/26 | 4,725 | 4,760 | 4,655 | 4,690 | -85 | -1.8% | 10,900 |
| 2019/02/25 | 4,635 | 4,785 | 4,580 | 4,775 | +190 | +4.1% | 18,800 |
| 2019/02/22 | 4,635 | 4,635 | 4,535 | 4,585 | -60 | -1.3% | 10,100 |
| 2019/02/21 | 4,580 | 4,655 | 4,565 | 4,645 | +90 | +2% | 9,200 |
| 2019/02/20 | 4,565 | 4,600 | 4,530 | 4,555 | -5 | -0.1% | 6,800 |
| 2019/02/19 | 4,580 | 4,620 | 4,525 | 4,560 | -35 | -0.8% | 7,400 |
| 2019/02/18 | 4,540 | 4,615 | 4,505 | 4,595 | +85 | +1.9% | 12,300 |
| 2019/02/15 | 4,550 | 4,550 | 4,420 | 4,510 | -45 | -1% | 9,700 |
| 2019/02/14 | 4,605 | 4,670 | 4,550 | 4,555 | -90 | -1.9% | 11,400 |
| 2019/02/13 | 4,575 | 4,680 | 4,520 | 4,645 | +40 | +0.9% | 12,000 |
| 2019/02/12 | 4,490 | 4,620 | 4,465 | 4,605 | +70 | +1.5% | 10,900 |
| 2019/02/08 | 4,630 | 4,635 | 4,500 | 4,535 | -150 | -3.2% | 11,100 |
| 2019/02/07 | 4,670 | 4,700 | 4,600 | 4,685 | +15 | +0.3% | 10,800 |
| 2019/02/06 | 4,765 | 4,765 | 4,640 | 4,670 | -95 | -2% | 9,000 |
| 2019/02/05 | 4,620 | 4,765 | 4,580 | 4,765 | +115 | +2.5% | 14,600 |
| 2019/02/04 | 4,485 | 4,695 | 4,425 | 4,650 | +235 | +5.3% | 22,700 |
| 2019/02/01 | 4,475 | 4,535 | 4,415 | 4,415 | -75 | -1.7% | 10,500 |
| 2019/01/31 | 4,510 | 4,550 | 4,485 | 4,490 | +40 | +0.9% | 11,700 |
| 2019/01/30 | 4,535 | 4,600 | 4,450 | 4,450 | -120 | -2.6% | 16,700 |
| 2019/01/29 | 4,575 | 4,620 | 4,515 | 4,570 | ±0 | ±0% | 11,300 |
| 2019/01/28 | 4,640 | 4,675 | 4,570 | 4,570 | ±0 | ±0% | 7,700 |
| 2019/01/25 | 4,650 | 4,685 | 4,570 | 4,570 | -25 | -0.5% | 11,400 |
| 2019/01/24 | 4,660 | 4,690 | 4,590 | 4,595 | -65 | -1.4% | 8,300 |
| 2019/01/23 | 4,555 | 4,665 | 4,540 | 4,660 | +50 | +1.1% | 10,700 |
| 2019/01/22 | 4,710 | 4,720 | 4,585 | 4,610 | -80 | -1.7% | 10,100 |
| 2019/01/21 | 4,715 | 4,750 | 4,670 | 4,690 | +25 | +0.5% | 12,700 |
| 2019/01/18 | 4,680 | 4,750 | 4,645 | 4,665 | +20 | +0.4% | 10,700 |
| 2019/01/17 | 4,595 | 4,760 | 4,595 | 4,645 | +55 | +1.2% | 8,600 |
| 2019/01/16 | 4,775 | 4,775 | 4,570 | 4,590 | -125 | -2.7% | 8,000 |
| 2019/01/15 | 4,665 | 4,755 | 4,665 | 4,715 | -20 | -0.4% | 6,900 |
| 2019/01/11 | 4,835 | 4,835 | 4,660 | 4,735 | -40 | -0.8% | 11,900 |
| 2019/01/10 | 4,890 | 4,890 | 4,720 | 4,775 | -115 | -2.4% | 19,000 |
| 2019/01/09 | 4,720 | 4,890 | 4,665 | 4,890 | +240 | +5.2% | 18,200 |
| 2019/01/08 | 4,650 | 4,700 | 4,565 | 4,650 | +70 | +1.5% | 14,100 |
| 2019/01/07 | 4,540 | 4,685 | 4,540 | 4,580 | +110 | +2.5% | 10,700 |
| 2019/01/04 | 4,505 | 4,505 | 4,355 | 4,470 | -170 | -3.7% | 17,000 |
| 2018/12/28 | 4,625 | 4,695 | 4,585 | 4,640 | +20 | +0.4% | 8,000 |
| 2018/12/27 | 4,640 | 4,640 | 4,515 | 4,620 | +280 | +6.5% | 14,200 |
| 2018/12/26 | 4,305 | 4,450 | 4,290 | 4,340 | +105 | +2.5% | 15,900 |
| 2018/12/25 | 4,465 | 4,465 | 4,195 | 4,235 | -160 | -3.6% | 29,300 |
| 2018/12/21 | 4,555 | 4,590 | 4,325 | 4,395 | -210 | -4.6% | 32,600 |
| 2018/12/20 | 4,730 | 4,760 | 4,560 | 4,605 | -180 | -3.8% | 17,400 |
| 2018/12/19 | 4,765 | 4,840 | 4,715 | 4,785 | +5 | +0.1% | 18,800 |
| 2018/12/18 | 4,795 | 4,810 | 4,735 | 4,780 | -60 | -1.2% | 13,800 |
| 2018/12/17 | 4,900 | 4,930 | 4,785 | 4,840 | -45 | -0.9% | 18,900 |
| 2018/12/14 | 5,050 | 5,080 | 4,870 | 4,885 | -215 | -4.2% | 29,000 |
| 2018/12/13 | 4,920 | 5,100 | 4,900 | 5,100 | +225 | +4.6% | 12,500 |
| 2018/12/12 | 4,830 | 4,990 | 4,830 | 4,875 | +45 | +0.9% | 12,200 |
| 2018/12/11 | 4,965 | 4,965 | 4,750 | 4,830 | -90 | -1.8% | 17,000 |
1551～
1600
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
