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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,970 | 4,990 | 4,890 | 4,920 | -50 | -1% | 17,700 |
| 2018/12/07 | 5,160 | 5,240 | 4,960 | 4,970 | -170 | -3.3% | 16,000 |
| 2018/12/06 | 5,380 | 5,380 | 5,110 | 5,140 | -260 | -4.8% | 20,100 |
| 2018/12/05 | 5,500 | 5,550 | 5,380 | 5,400 | -210 | -3.7% | 14,100 |
| 2018/12/04 | 5,800 | 5,800 | 5,570 | 5,610 | -190 | -3.3% | 21,900 |
| 2018/12/03 | 5,560 | 5,820 | 5,560 | 5,800 | +240 | +4.3% | 26,000 |
| 2018/11/30 | 5,320 | 5,670 | 5,310 | 5,560 | +220 | +4.1% | 29,400 |
| 2018/11/29 | 5,200 | 5,350 | 5,170 | 5,340 | +200 | +3.9% | 27,700 |
| 2018/11/28 | 5,140 | 5,190 | 5,090 | 5,140 | +40 | +0.8% | 10,700 |
| 2018/11/27 | 5,100 | 5,130 | 5,050 | 5,100 | ±0 | ±0% | 8,900 |
| 2018/11/26 | 5,040 | 5,120 | 4,985 | 5,100 | +80 | +1.6% | 16,500 |
| 2018/11/22 | 5,150 | 5,160 | 4,970 | 5,020 | -100 | -2% | 12,800 |
| 2018/11/21 | 4,975 | 5,180 | 4,910 | 5,120 | +70 | +1.4% | 19,800 |
| 2018/11/20 | 4,850 | 5,050 | 4,815 | 5,050 | +200 | +4.1% | 20,300 |
| 2018/11/19 | 4,970 | 5,010 | 4,820 | 4,850 | -120 | -2.4% | 10,500 |
| 2018/11/16 | 4,995 | 5,070 | 4,940 | 4,970 | -50 | -1% | 13,800 |
| 2018/11/15 | 5,020 | 5,050 | 4,945 | 5,020 | ±0 | ±0% | 13,500 |
| 2018/11/14 | 5,050 | 5,120 | 4,995 | 5,020 | -60 | -1.2% | 16,400 |
| 2018/11/13 | 5,120 | 5,120 | 4,980 | 5,080 | -130 | -2.5% | 15,900 |
| 2018/11/12 | 5,290 | 5,300 | 5,190 | 5,210 | -100 | -1.9% | 7,800 |
| 2018/11/09 | 5,360 | 5,360 | 5,270 | 5,310 | +50 | +1% | 12,300 |
| 2018/11/08 | 5,400 | 5,400 | 5,230 | 5,260 | +10 | +0.2% | 14,500 |
| 2018/11/07 | 5,330 | 5,450 | 5,240 | 5,250 | -70 | -1.3% | 12,800 |
| 2018/11/06 | 5,170 | 5,370 | 5,170 | 5,320 | -50 | -0.9% | 13,100 |
| 2018/11/05 | 5,100 | 5,390 | 5,100 | 5,370 | +170 | +3.3% | 22,400 |
| 2018/11/02 | 4,800 | 5,240 | 4,780 | 5,200 | +470 | +9.9% | 37,500 |
| 2018/11/01 | 4,735 | 4,820 | 4,675 | 4,730 | -75 | -1.6% | 17,700 |
| 2018/10/31 | 4,685 | 4,810 | 4,590 | 4,805 | +145 | +3.1% | 25,600 |
| 2018/10/30 | 4,550 | 4,710 | 4,550 | 4,660 | +40 | +0.9% | 22,700 |
| 2018/10/29 | 4,515 | 4,675 | 4,515 | 4,620 | +115 | +2.6% | 15,000 |
| 2018/10/26 | 4,520 | 4,660 | 4,475 | 4,505 | -15 | -0.3% | 22,000 |
| 2018/10/25 | 4,670 | 4,670 | 4,505 | 4,520 | -220 | -4.6% | 19,300 |
| 2018/10/24 | 4,715 | 4,755 | 4,625 | 4,740 | +35 | +0.7% | 18,700 |
| 2018/10/23 | 4,850 | 4,850 | 4,700 | 4,705 | -215 | -4.4% | 16,200 |
| 2018/10/22 | 4,855 | 5,030 | 4,805 | 4,920 | +65 | +1.3% | 12,400 |
| 2018/10/19 | 4,845 | 4,885 | 4,805 | 4,855 | -25 | -0.5% | 10,700 |
| 2018/10/18 | 4,955 | 4,955 | 4,855 | 4,880 | -100 | -2% | 12,100 |
| 2018/10/17 | 4,930 | 4,990 | 4,880 | 4,980 | +110 | +2.3% | 16,700 |
| 2018/10/16 | 4,840 | 4,900 | 4,810 | 4,870 | +30 | +0.6% | 20,100 |
| 2018/10/15 | 4,860 | 4,915 | 4,805 | 4,840 | -20 | -0.4% | 22,200 |
| 2018/10/12 | 4,870 | 4,940 | 4,820 | 4,860 | -10 | -0.2% | 27,800 |
| 2018/10/11 | 4,960 | 5,000 | 4,840 | 4,870 | -320 | -6.2% | 28,100 |
| 2018/10/10 | 5,320 | 5,320 | 5,130 | 5,190 | -30 | -0.6% | 13,600 |
| 2018/10/09 | 5,290 | 5,310 | 5,080 | 5,220 | -70 | -1.3% | 39,000 |
| 2018/10/05 | 5,340 | 5,370 | 5,250 | 5,290 | -50 | -0.9% | 12,300 |
| 2018/10/04 | 5,380 | 5,450 | 5,260 | 5,340 | +50 | +0.9% | 12,200 |
| 2018/10/03 | 5,350 | 5,380 | 5,280 | 5,290 | -60 | -1.1% | 10,200 |
| 2018/10/02 | 5,390 | 5,410 | 5,300 | 5,350 | -30 | -0.6% | 15,500 |
| 2018/10/01 | 5,430 | 5,460 | 5,380 | 5,380 | -70 | -1.3% | 18,100 |
| 2018/09/28 | 5,480 | 5,550 | 5,450 | 5,450 | -30 | -0.5% | 10,700 |
1601～
1650
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
