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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,590 | 5,590 | 5,440 | 5,480 | -160 | -2.8% | 18,500 |
| 2018/09/26 | 5,540 | 5,660 | 5,540 | 5,640 | -20 | -0.4% | 13,000 |
| 2018/09/25 | 5,600 | 5,660 | 5,490 | 5,660 | +140 | +2.5% | 24,500 |
| 2018/09/21 | 5,420 | 5,530 | 5,410 | 5,520 | +140 | +2.6% | 26,200 |
| 2018/09/20 | 5,280 | 5,400 | 5,250 | 5,380 | +60 | +1.1% | 13,900 |
| 2018/09/19 | 5,210 | 5,320 | 5,190 | 5,320 | +210 | +4.1% | 15,700 |
| 2018/09/18 | 5,020 | 5,190 | 5,020 | 5,110 | +90 | +1.8% | 16,000 |
| 2018/09/14 | 4,870 | 5,140 | 4,870 | 5,020 | +155 | +3.2% | 28,500 |
| 2018/09/13 | 4,710 | 4,905 | 4,710 | 4,865 | +145 | +3.1% | 24,200 |
| 2018/09/12 | 4,860 | 4,860 | 4,680 | 4,720 | -140 | -2.9% | 22,100 |
| 2018/09/11 | 4,965 | 4,965 | 4,840 | 4,860 | -45 | -0.9% | 14,000 |
| 2018/09/10 | 4,990 | 5,060 | 4,900 | 4,905 | -95 | -1.9% | 19,800 |
| 2018/09/07 | 5,010 | 5,050 | 4,960 | 5,000 | -10 | -0.2% | 23,500 |
| 2018/09/06 | 5,050 | 5,170 | 4,990 | 5,010 | -80 | -1.6% | 24,500 |
| 2018/09/05 | 5,050 | 5,100 | 5,030 | 5,090 | +30 | +0.6% | 12,600 |
| 2018/09/04 | 5,120 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 6,500 |
| 2018/09/03 | 5,120 | 5,120 | 5,050 | 5,100 | -20 | -0.4% | 10,500 |
| 2018/08/31 | 5,200 | 5,220 | 5,120 | 5,120 | -100 | -1.9% | 13,300 |
| 2018/08/30 | 5,300 | 5,320 | 5,190 | 5,220 | -50 | -0.9% | 10,100 |
| 2018/08/29 | 5,170 | 5,280 | 5,170 | 5,270 | +110 | +2.1% | 10,400 |
| 2018/08/28 | 5,270 | 5,300 | 5,140 | 5,160 | -60 | -1.1% | 14,200 |
| 2018/08/27 | 5,120 | 5,240 | 5,080 | 5,220 | +150 | +3% | 16,600 |
| 2018/08/24 | 5,120 | 5,160 | 5,050 | 5,070 | -40 | -0.8% | 15,700 |
| 2018/08/23 | 5,170 | 5,170 | 5,070 | 5,110 | -80 | -1.5% | 12,400 |
| 2018/08/22 | 5,100 | 5,210 | 5,070 | 5,190 | +120 | +2.4% | 10,900 |
| 2018/08/21 | 5,090 | 5,120 | 5,060 | 5,070 | -30 | -0.6% | 12,500 |
| 2018/08/20 | 5,160 | 5,200 | 5,080 | 5,100 | -60 | -1.2% | 13,100 |
| 2018/08/17 | 5,210 | 5,220 | 5,140 | 5,160 | +50 | +1% | 12,000 |
| 2018/08/16 | 5,060 | 5,150 | 4,990 | 5,110 | -30 | -0.6% | 24,200 |
| 2018/08/15 | 5,200 | 5,270 | 5,080 | 5,140 | -130 | -2.5% | 20,900 |
| 2018/08/14 | 5,210 | 5,270 | 5,170 | 5,270 | +60 | +1.2% | 14,800 |
| 2018/08/13 | 5,200 | 5,230 | 5,130 | 5,210 | ±0 | ±0% | 16,700 |
| 2018/08/10 | 5,340 | 5,360 | 5,190 | 5,210 | -100 | -1.9% | 20,800 |
| 2018/08/09 | 5,270 | 5,350 | 5,270 | 5,310 | -40 | -0.7% | 10,700 |
| 2018/08/08 | 5,340 | 5,410 | 5,280 | 5,350 | ±0 | ±0% | 25,900 |
| 2018/08/07 | 5,170 | 5,360 | 5,140 | 5,350 | +200 | +3.9% | 19,800 |
| 2018/08/06 | 5,200 | 5,260 | 5,110 | 5,150 | -200 | -3.7% | 21,600 |
| 2018/08/03 | 5,330 | 5,550 | 5,130 | 5,350 | +20 | +0.4% | 35,900 |
| 2018/08/02 | 5,500 | 5,510 | 5,290 | 5,330 | -170 | -3.1% | 19,100 |
| 2018/08/01 | 5,310 | 5,540 | 5,310 | 5,500 | +140 | +2.6% | 22,300 |
| 2018/07/31 | 5,460 | 5,540 | 5,270 | 5,360 | -10 | -0.2% | 27,500 |
| 2018/07/30 | 5,300 | 5,450 | 5,300 | 5,370 | +100 | +1.9% | 23,000 |
| 2018/07/27 | 5,300 | 5,360 | 5,230 | 5,270 | -50 | -0.9% | 13,800 |
| 2018/07/26 | 5,290 | 5,350 | 5,230 | 5,320 | +40 | +0.8% | 10,600 |
| 2018/07/25 | 5,330 | 5,360 | 5,250 | 5,280 | +50 | +1% | 25,200 |
| 2018/07/24 | 5,150 | 5,240 | 5,120 | 5,230 | +180 | +3.6% | 15,800 |
| 2018/07/23 | 5,000 | 5,120 | 5,000 | 5,050 | +30 | +0.6% | 12,400 |
| 2018/07/20 | 5,080 | 5,110 | 5,020 | 5,020 | -110 | -2.1% | 15,400 |
| 2018/07/19 | 5,030 | 5,170 | 5,030 | 5,130 | +80 | +1.6% | 10,800 |
| 2018/07/18 | 5,160 | 5,200 | 5,050 | 5,050 | -100 | -1.9% | 20,800 |
1651～
1700
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
