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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/17 | 5,100 | 5,190 | 5,070 | 5,150 | +80 | +1.6% | 11,900 |
| 2018/07/13 | 5,100 | 5,150 | 5,030 | 5,070 | -20 | -0.4% | 16,900 |
| 2018/07/12 | 5,180 | 5,180 | 5,060 | 5,090 | -90 | -1.7% | 8,500 |
| 2018/07/11 | 5,280 | 5,310 | 5,170 | 5,180 | -100 | -1.9% | 16,100 |
| 2018/07/10 | 5,170 | 5,340 | 5,140 | 5,280 | +150 | +2.9% | 24,100 |
| 2018/07/09 | 5,100 | 5,150 | 5,050 | 5,130 | +80 | +1.6% | 10,300 |
| 2018/07/06 | 4,900 | 5,070 | 4,900 | 5,050 | +155 | +3.2% | 28,000 |
| 2018/07/05 | 4,980 | 5,030 | 4,875 | 4,895 | -85 | -1.7% | 17,900 |
| 2018/07/04 | 4,940 | 5,060 | 4,940 | 4,980 | -50 | -1% | 17,200 |
| 2018/07/03 | 5,110 | 5,150 | 4,975 | 5,030 | -40 | -0.8% | 20,200 |
| 2018/07/02 | 5,230 | 5,320 | 5,050 | 5,070 | -160 | -3.1% | 17,900 |
| 2018/06/29 | 5,230 | 5,250 | 5,160 | 5,230 | +30 | +0.6% | 9,300 |
| 2018/06/28 | 5,200 | 5,240 | 5,110 | 5,200 | ±0 | ±0% | 18,500 |
| 2018/06/27 | 5,240 | 5,240 | 5,130 | 5,200 | +20 | +0.4% | 13,300 |
| 2018/06/26 | 5,130 | 5,190 | 5,040 | 5,180 | +40 | +0.8% | 11,600 |
| 2018/06/25 | 5,200 | 5,280 | 5,120 | 5,140 | -90 | -1.7% | 18,200 |
| 2018/06/22 | 5,200 | 5,300 | 5,150 | 5,230 | -20 | -0.4% | 31,900 |
| 2018/06/21 | 5,330 | 5,420 | 5,230 | 5,250 | -80 | -1.5% | 16,200 |
| 2018/06/20 | 5,300 | 5,350 | 5,150 | 5,330 | +40 | +0.8% | 22,700 |
| 2018/06/19 | 5,420 | 5,480 | 5,280 | 5,290 | -130 | -2.4% | 14,700 |
| 2018/06/18 | 5,530 | 5,530 | 5,360 | 5,420 | -120 | -2.2% | 14,100 |
| 2018/06/15 | 5,560 | 5,620 | 5,510 | 5,540 | -50 | -0.9% | 20,700 |
| 2018/06/14 | 5,710 | 5,720 | 5,560 | 5,590 | -250 | -4.3% | 26,600 |
| 2018/06/13 | 5,750 | 5,910 | 5,750 | 5,840 | +60 | +1% | 13,200 |
| 2018/06/12 | 5,870 | 5,900 | 5,740 | 5,780 | -90 | -1.5% | 20,300 |
| 2018/06/11 | 5,910 | 5,910 | 5,830 | 5,870 | -80 | -1.3% | 17,400 |
| 2018/06/08 | 5,990 | 6,030 | 5,940 | 5,950 | -40 | -0.7% | 25,700 |
| 2018/06/07 | 5,760 | 6,050 | 5,760 | 5,990 | +230 | +4% | 26,500 |
| 2018/06/06 | 5,670 | 5,790 | 5,660 | 5,760 | +110 | +1.9% | 21,900 |
| 2018/06/05 | 5,700 | 5,700 | 5,580 | 5,650 | ±0 | ±0% | 20,100 |
| 2018/06/04 | 5,680 | 5,730 | 5,620 | 5,650 | +70 | +1.3% | 30,800 |
| 2018/06/01 | 5,400 | 5,630 | 5,400 | 5,580 | +200 | +3.7% | 27,900 |
| 2018/05/31 | 5,460 | 5,590 | 5,370 | 5,380 | +10 | +0.2% | 37,200 |
| 2018/05/30 | 5,550 | 5,550 | 5,350 | 5,370 | -270 | -4.8% | 32,700 |
| 2018/05/29 | 5,730 | 5,730 | 5,600 | 5,640 | -90 | -1.6% | 9,700 |
| 2018/05/28 | 5,800 | 5,800 | 5,680 | 5,730 | ±0 | ±0% | 15,400 |
| 2018/05/25 | 5,870 | 5,920 | 5,700 | 5,730 | -110 | -1.9% | 22,600 |
| 2018/05/24 | 5,920 | 5,920 | 5,790 | 5,840 | -160 | -2.7% | 19,800 |
| 2018/05/23 | 6,110 | 6,110 | 5,930 | 6,000 | -190 | -3.1% | 18,700 |
| 2018/05/22 | 6,150 | 6,210 | 6,120 | 6,190 | +60 | +1% | 7,500 |
| 2018/05/21 | 6,290 | 6,290 | 6,030 | 6,130 | -120 | -1.9% | 23,300 |
| 2018/05/18 | 6,320 | 6,360 | 6,230 | 6,250 | -10 | -0.2% | 15,100 |
| 2018/05/17 | 6,200 | 6,350 | 6,200 | 6,260 | +70 | +1.1% | 11,700 |
1651～
1700
件表示中 / 3692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 | 625,000円 | +16.3% | -4.6% | 3.46% | 11.57倍 | 0.68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 | 182,400円 | -6.5% | -10.9% | 4.93% | 6.62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 | 104,700円 | +19.4% | -6.7% | 5.25% | 3.30倍 | 0.53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 | 271,700円 | -0.6% | -12.5% | 1.77% | 11.69倍 | 0.75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 | 70,600円 | -34.5% | -42.0% | 4.25% | 10.29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
