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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 7,030 | 7,100 | 6,950 | 7,080 | +30 | +0.4% | 11,400 |
| 2018/02/19 | 6,810 | 7,060 | 6,740 | 7,050 | +390 | +5.9% | 18,600 |
| 2018/02/16 | 6,580 | 6,690 | 6,580 | 6,660 | +80 | +1.2% | 22,900 |
| 2018/02/15 | 6,620 | 6,640 | 6,550 | 6,580 | +10 | +0.2% | 15,300 |
| 2018/02/14 | 6,650 | 6,690 | 6,510 | 6,570 | +20 | +0.3% | 26,100 |
| 2018/02/13 | 6,520 | 6,720 | 6,510 | 6,550 | -520 | -7.4% | 49,100 |
| 2018/02/09 | 7,030 | 7,110 | 6,980 | 7,070 | -250 | -3.4% | 32,400 |
| 2018/02/08 | 7,360 | 7,440 | 7,280 | 7,320 | -60 | -0.8% | 22,700 |
| 2018/02/07 | 7,780 | 7,850 | 7,380 | 7,380 | -60 | -0.8% | 26,400 |
| 2018/02/06 | 7,730 | 7,740 | 7,250 | 7,440 | -570 | -7.1% | 46,800 |
| 2018/02/05 | 7,980 | 8,170 | 7,780 | 8,010 | -40 | -0.5% | 47,700 |
| 2018/02/02 | 8,000 | 8,070 | 7,990 | 8,050 | +100 | +1.3% | 16,600 |
| 2018/02/01 | 7,980 | 7,980 | 7,920 | 7,950 | +100 | +1.3% | 14,900 |
| 2018/01/31 | 7,870 | 7,960 | 7,850 | 7,850 | -80 | -1% | 23,200 |
| 2018/01/30 | 8,010 | 8,020 | 7,880 | 7,930 | -110 | -1.4% | 15,900 |
| 2018/01/29 | 8,020 | 8,120 | 8,000 | 8,040 | +40 | +0.5% | 12,700 |
| 2018/01/26 | 8,090 | 8,170 | 7,990 | 8,000 | -120 | -1.5% | 13,600 |
| 2018/01/25 | 8,120 | 8,170 | 8,080 | 8,120 | -40 | -0.5% | 21,000 |
| 2018/01/24 | 8,050 | 8,160 | 8,050 | 8,160 | +10 | +0.1% | 14,900 |
| 2018/01/23 | 8,020 | 8,150 | 8,010 | 8,150 | +190 | +2.4% | 13,600 |
| 2018/01/22 | 7,880 | 7,960 | 7,880 | 7,960 | +40 | +0.5% | 12,400 |
| 2018/01/19 | 7,900 | 7,960 | 7,880 | 7,920 | +20 | +0.3% | 11,000 |
| 2018/01/18 | 8,020 | 8,080 | 7,830 | 7,900 | -120 | -1.5% | 38,700 |
| 2018/01/17 | 7,920 | 8,020 | 7,890 | 8,020 | +60 | +0.8% | 20,600 |
| 2018/01/16 | 7,930 | 7,990 | 7,920 | 7,960 | -10 | -0.1% | 8,600 |
| 2018/01/15 | 8,050 | 8,100 | 7,920 | 7,970 | -80 | -1% | 12,900 |
| 2018/01/12 | 8,090 | 8,110 | 8,010 | 8,050 | -110 | -1.3% | 13,800 |
| 2018/01/11 | 8,070 | 8,170 | 8,050 | 8,160 | +80 | +1% | 22,300 |
| 2018/01/10 | 8,190 | 8,210 | 8,080 | 8,080 | -180 | -2.2% | 16,000 |
| 2018/01/09 | 8,320 | 8,340 | 8,240 | 8,260 | -60 | -0.7% | 17,300 |
| 2018/01/05 | 8,330 | 8,360 | 8,290 | 8,320 | ±0 | ±0% | 15,400 |
| 2018/01/04 | 8,320 | 8,400 | 8,290 | 8,320 | +70 | +0.8% | 14,900 |
| 2017/12/29 | 8,170 | 8,320 | 8,170 | 8,250 | +80 | +1% | 20,300 |
| 2017/12/28 | 8,060 | 8,230 | 8,060 | 8,170 | +30 | +0.4% | 11,000 |
| 2017/12/27 | 8,200 | 8,240 | 8,100 | 8,140 | +10 | +0.1% | 15,900 |
| 2017/12/26 | 8,070 | 8,140 | 8,020 | 8,130 | +60 | +0.7% | 18,400 |
| 2017/12/25 | 8,100 | 8,130 | 8,040 | 8,070 | +60 | +0.7% | 16,500 |
| 2017/12/22 | 7,850 | 8,060 | 7,850 | 8,010 | +160 | +2% | 19,800 |
| 2017/12/21 | 7,790 | 7,880 | 7,770 | 7,850 | +70 | +0.9% | 19,000 |
| 2017/12/20 | 7,740 | 7,810 | 7,740 | 7,780 | +40 | +0.5% | 5,800 |
| 2017/12/19 | 7,750 | 7,800 | 7,710 | 7,740 | ±0 | ±0% | 8,600 |
| 2017/12/18 | 7,640 | 7,820 | 7,640 | 7,740 | +100 | +1.3% | 24,300 |
| 2017/12/15 | 7,510 | 7,730 | 7,470 | 7,640 | +130 | +1.7% | 31,100 |
| 2017/12/14 | 7,280 | 7,560 | 7,250 | 7,510 | +250 | +3.4% | 37,300 |
| 2017/12/13 | 7,400 | 7,400 | 7,240 | 7,260 | -110 | -1.5% | 26,700 |
| 2017/12/12 | 7,400 | 7,440 | 7,330 | 7,370 | +10 | +0.1% | 22,500 |
| 2017/12/11 | 7,520 | 7,560 | 7,320 | 7,360 | -170 | -2.3% | 20,300 |
| 2017/12/08 | 7,370 | 7,560 | 7,350 | 7,530 | +70 | +0.9% | 40,900 |
| 2017/12/07 | 7,280 | 7,600 | 7,280 | 7,460 | +210 | +2.9% | 37,300 |
| 2017/12/06 | 7,490 | 7,490 | 7,220 | 7,250 | -200 | -2.7% | 26,900 |
1801～
1850
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 | 744,000円 | -10.6% | -19.6% | 2.46% | 16.26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 | 201,000円 | -19.6% | -26.3% | 4.48% | 8.03倍 | 0.50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 | 102,300円 | -14.6% | -43.9% | 3.91% | 8.73倍 | 0.50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 | 272,000円 | -0.6% | -12.5% | 1.76% | 11.71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 | 60,500円 | -15.2% | -57.5% | 2.48% | 18.09倍 | 1.29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
