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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 6,280 | 6,340 | 6,280 | 6,310 | +70 | +1.1% | 11,200 |
| 2017/07/19 | 6,230 | 6,270 | 6,200 | 6,240 | ±0 | ±0% | 12,000 |
| 2017/07/18 | 6,200 | 6,280 | 6,150 | 6,240 | +80 | +1.3% | 14,500 |
| 2017/07/14 | 6,090 | 6,170 | 6,090 | 6,160 | +50 | +0.8% | 5,800 |
| 2017/07/13 | 6,090 | 6,120 | 6,080 | 6,110 | ±0 | ±0% | 3,700 |
| 2017/07/12 | 6,090 | 6,120 | 6,060 | 6,110 | -40 | -0.7% | 8,700 |
| 2017/07/11 | 6,020 | 6,160 | 6,020 | 6,150 | +90 | +1.5% | 8,700 |
| 2017/07/10 | 6,070 | 6,180 | 6,050 | 6,060 | ±0 | ±0% | 8,600 |
| 2017/07/07 | 6,090 | 6,190 | 6,060 | 6,060 | -80 | -1.3% | 8,700 |
| 2017/07/06 | 6,070 | 6,190 | 6,060 | 6,140 | ±0 | ±0% | 12,000 |
| 2017/07/05 | 6,050 | 6,210 | 6,010 | 6,140 | +80 | +1.3% | 21,800 |
| 2017/07/04 | 6,160 | 6,220 | 6,060 | 6,060 | -40 | -0.7% | 22,000 |
| 2017/07/03 | 6,130 | 6,130 | 6,050 | 6,100 | +50 | +0.8% | 14,900 |
| 2017/06/30 | 6,120 | 6,130 | 6,040 | 6,050 | -60 | -1% | 24,200 |
| 2017/06/29 | 6,060 | 6,170 | 6,060 | 6,110 | +20 | +0.3% | 23,300 |
| 2017/06/28 | 6,010 | 6,150 | 6,010 | 6,090 | -10 | -0.2% | 23,800 |
| 2017/06/27 | 5,940 | 6,110 | 5,940 | 6,100 | +120 | +2% | 16,800 |
| 2017/06/26 | 5,940 | 5,990 | 5,940 | 5,980 | +70 | +1.2% | 8,600 |
| 2017/06/23 | 5,940 | 5,970 | 5,900 | 5,910 | -20 | -0.3% | 14,700 |
| 2017/06/22 | 5,950 | 5,970 | 5,920 | 5,930 | ±0 | ±0% | 13,000 |
| 2017/06/21 | 5,910 | 5,990 | 5,910 | 5,930 | -50 | -0.8% | 14,800 |
| 2017/06/20 | 5,900 | 5,990 | 5,900 | 5,980 | +120 | +2% | 11,800 |
| 2017/06/19 | 5,880 | 5,930 | 5,840 | 5,860 | +60 | +1% | 19,500 |
| 2017/06/16 | 5,790 | 5,840 | 5,760 | 5,800 | +90 | +1.6% | 17,400 |
| 2017/06/15 | 5,820 | 5,860 | 5,710 | 5,710 | -180 | -3.1% | 15,000 |
| 2017/06/14 | 5,880 | 5,960 | 5,830 | 5,890 | +10 | +0.2% | 10,900 |
| 2017/06/13 | 5,990 | 6,050 | 5,880 | 5,880 | -110 | -1.8% | 24,400 |
| 2017/06/12 | 5,820 | 6,020 | 5,820 | 5,990 | +90 | +1.5% | 19,100 |
| 2017/06/09 | 5,840 | 5,940 | 5,840 | 5,900 | -10 | -0.2% | 23,900 |
| 2017/06/08 | 5,880 | 5,960 | 5,870 | 5,910 | ±0 | ±0% | 20,000 |
| 2017/06/07 | 5,770 | 5,940 | 5,770 | 5,910 | +70 | +1.2% | 22,700 |
| 2017/06/06 | 5,870 | 5,880 | 5,810 | 5,840 | -30 | -0.5% | 25,800 |
| 2017/06/05 | 5,830 | 5,890 | 5,760 | 5,870 | -20 | -0.3% | 21,300 |
| 2017/06/02 | 5,710 | 5,910 | 5,710 | 5,890 | +280 | +5% | 39,800 |
| 2017/06/01 | 5,610 | 5,660 | 5,570 | 5,610 | +40 | +0.7% | 22,400 |
| 2017/05/31 | 5,490 | 5,600 | 5,470 | 5,570 | +40 | +0.7% | 17,200 |
| 2017/05/30 | 5,490 | 5,540 | 5,420 | 5,530 | +100 | +1.8% | 16,500 |
| 2017/05/29 | 5,480 | 5,510 | 5,430 | 5,430 | -60 | -1.1% | 10,500 |
| 2017/05/26 | 5,570 | 5,580 | 5,490 | 5,490 | -80 | -1.4% | 16,800 |
| 2017/05/25 | 5,630 | 5,630 | 5,540 | 5,570 | -60 | -1.1% | 10,900 |
| 2017/05/24 | 5,590 | 5,640 | 5,560 | 5,630 | +40 | +0.7% | 14,100 |
| 2017/05/23 | 5,680 | 5,680 | 5,570 | 5,590 | -40 | -0.7% | 21,300 |
| 2017/05/22 | 5,750 | 5,750 | 5,620 | 5,630 | -60 | -1.1% | 18,900 |
| 2017/05/19 | 5,630 | 5,730 | 5,520 | 5,690 | +180 | +3.3% | 43,700 |
| 2017/05/18 | 5,540 | 5,570 | 5,480 | 5,510 | -130 | -2.3% | 30,400 |
| 2017/05/17 | 5,670 | 5,680 | 5,630 | 5,640 | -110 | -1.9% | 28,100 |
| 2017/05/16 | 5,730 | 5,760 | 5,710 | 5,750 | +20 | +0.3% | 19,300 |
| 2017/05/15 | 5,720 | 5,750 | 5,650 | 5,730 | -70 | -1.2% | 31,900 |
| 2017/05/12 | 5,860 | 5,860 | 5,740 | 5,800 | -60 | -1% | 24,900 |
| 2017/05/11 | 5,890 | 5,900 | 5,820 | 5,860 | -40 | -0.7% | 42,700 |
1901～
1950
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
