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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 7,480 | 7,550 | 7,440 | 7,450 | -30 | -0.4% | 20,000 |
| 2017/12/04 | 7,610 | 7,650 | 7,470 | 7,480 | -120 | -1.6% | 17,100 |
| 2017/12/01 | 7,590 | 7,690 | 7,570 | 7,600 | -70 | -0.9% | 29,700 |
| 2017/11/30 | 7,590 | 7,710 | 7,550 | 7,670 | +30 | +0.4% | 16,000 |
| 2017/11/29 | 7,620 | 7,670 | 7,570 | 7,640 | +20 | +0.3% | 11,700 |
| 2017/11/28 | 7,680 | 7,710 | 7,560 | 7,620 | -70 | -0.9% | 13,800 |
| 2017/11/27 | 7,850 | 7,860 | 7,660 | 7,690 | -160 | -2% | 13,700 |
| 2017/11/24 | 7,790 | 7,870 | 7,770 | 7,850 | ±0 | ±0% | 8,100 |
| 2017/11/22 | 7,820 | 7,890 | 7,790 | 7,850 | +40 | +0.5% | 12,900 |
| 2017/11/21 | 7,720 | 7,820 | 7,720 | 7,810 | +50 | +0.6% | 7,300 |
| 2017/11/20 | 7,730 | 7,840 | 7,670 | 7,760 | +90 | +1.2% | 13,700 |
| 2017/11/17 | 7,860 | 7,860 | 7,610 | 7,670 | -50 | -0.6% | 20,600 |
| 2017/11/16 | 7,590 | 7,780 | 7,550 | 7,720 | +130 | +1.7% | 23,100 |
| 2017/11/15 | 8,020 | 8,050 | 7,560 | 7,590 | -430 | -5.4% | 42,300 |
| 2017/11/14 | 8,020 | 8,070 | 7,970 | 8,020 | ±0 | ±0% | 17,400 |
| 2017/11/13 | 7,950 | 8,070 | 7,950 | 8,020 | -80 | -1% | 17,600 |
| 2017/11/10 | 7,820 | 8,220 | 7,820 | 8,100 | +70 | +0.9% | 37,900 |
| 2017/11/09 | 7,860 | 8,160 | 7,850 | 8,030 | +100 | +1.3% | 67,200 |
| 2017/11/08 | 7,710 | 7,950 | 7,600 | 7,930 | +220 | +2.9% | 36,700 |
| 2017/11/07 | 7,660 | 7,750 | 7,630 | 7,710 | +60 | +0.8% | 28,200 |
| 2017/11/06 | 7,830 | 7,850 | 7,650 | 7,650 | -170 | -2.2% | 61,700 |
| 2017/11/02 | 8,360 | 8,470 | 7,770 | 7,820 | -540 | -6.5% | 81,600 |
| 2017/11/01 | 8,390 | 8,390 | 8,290 | 8,360 | -30 | -0.4% | 20,400 |
| 2017/10/31 | 8,430 | 8,490 | 8,310 | 8,390 | -40 | -0.5% | 24,100 |
| 2017/10/30 | 8,400 | 8,470 | 8,250 | 8,430 | +80 | +1% | 31,400 |
| 2017/10/27 | 8,350 | 8,380 | 8,240 | 8,350 | -50 | -0.6% | 24,100 |
| 2017/10/26 | 8,170 | 8,460 | 8,130 | 8,400 | +230 | +2.8% | 25,900 |
| 2017/10/25 | 8,250 | 8,340 | 8,160 | 8,170 | -60 | -0.7% | 30,000 |
| 2017/10/24 | 8,120 | 8,250 | 8,060 | 8,230 | +110 | +1.4% | 17,100 |
| 2017/10/23 | 8,040 | 8,140 | 8,020 | 8,120 | +30 | +0.4% | 20,400 |
| 2017/10/20 | 8,040 | 8,140 | 7,970 | 8,090 | -10 | -0.1% | 24,800 |
| 2017/10/19 | 8,130 | 8,180 | 7,970 | 8,100 | -40 | -0.5% | 29,000 |
| 2017/10/18 | 8,310 | 8,440 | 8,130 | 8,140 | -140 | -1.7% | 29,400 |
| 2017/10/17 | 8,030 | 8,280 | 7,970 | 8,280 | +270 | +3.4% | 35,400 |
| 2017/10/16 | 7,990 | 8,080 | 7,960 | 8,010 | +20 | +0.3% | 14,400 |
| 2017/10/13 | 7,850 | 8,040 | 7,780 | 7,990 | +130 | +1.7% | 23,900 |
| 2017/10/12 | 7,980 | 8,010 | 7,840 | 7,860 | -150 | -1.9% | 25,700 |
| 2017/10/11 | 8,070 | 8,090 | 7,990 | 8,010 | -60 | -0.7% | 9,200 |
| 2017/10/10 | 7,970 | 8,070 | 7,950 | 8,070 | +110 | +1.4% | 13,400 |
| 2017/10/06 | 8,000 | 8,080 | 7,930 | 7,960 | +40 | +0.5% | 20,100 |
| 2017/10/05 | 8,000 | 8,000 | 7,890 | 7,920 | -70 | -0.9% | 19,000 |
| 2017/10/04 | 8,030 | 8,030 | 7,920 | 7,990 | ±0 | ±0% | 17,600 |
| 2017/10/03 | 8,080 | 8,080 | 7,970 | 7,990 | -90 | -1.1% | 21,700 |
1801～
1850
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
