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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,170 | 4,200 | 4,105 | 4,155 | ±0 | ±0% | 24,200 |
| 2024/09/13 | 4,145 | 4,180 | 4,135 | 4,155 | +35 | +0.8% | 23,300 |
| 2024/09/12 | 4,150 | 4,175 | 4,085 | 4,120 | +80 | +2% | 26,300 |
| 2024/09/11 | 4,055 | 4,105 | 4,015 | 4,040 | -80 | -1.9% | 25,000 |
| 2024/09/10 | 4,125 | 4,170 | 4,100 | 4,120 | -5 | -0.1% | 18,800 |
| 2024/09/09 | 4,070 | 4,150 | 4,010 | 4,125 | -85 | -2% | 38,800 |
| 2024/09/06 | 4,305 | 4,305 | 4,180 | 4,210 | -65 | -1.5% | 22,500 |
| 2024/09/05 | 4,250 | 4,315 | 4,200 | 4,275 | -5 | -0.1% | 28,600 |
| 2024/09/04 | 4,370 | 4,385 | 4,250 | 4,280 | -260 | -5.7% | 63,100 |
| 2024/09/03 | 4,475 | 4,545 | 4,455 | 4,540 | +115 | +2.6% | 30,600 |
| 2024/09/02 | 4,500 | 4,505 | 4,380 | 4,425 | -30 | -0.7% | 16,500 |
| 2024/08/30 | 4,430 | 4,475 | 4,410 | 4,455 | +65 | +1.5% | 18,900 |
| 2024/08/29 | 4,410 | 4,435 | 4,365 | 4,390 | -25 | -0.6% | 20,900 |
| 2024/08/28 | 4,400 | 4,435 | 4,390 | 4,415 | -40 | -0.9% | 17,300 |
| 2024/08/27 | 4,395 | 4,480 | 4,385 | 4,455 | +95 | +2.2% | 30,000 |
| 2024/08/26 | 4,385 | 4,410 | 4,315 | 4,360 | -10 | -0.2% | 28,700 |
| 2024/08/23 | 4,390 | 4,400 | 4,330 | 4,370 | -20 | -0.5% | 18,600 |
| 2024/08/22 | 4,400 | 4,420 | 4,365 | 4,390 | -10 | -0.2% | 24,500 |
| 2024/08/21 | 4,380 | 4,400 | 4,360 | 4,400 | ±0 | ±0% | 10,700 |
| 2024/08/20 | 4,445 | 4,470 | 4,390 | 4,400 | +25 | +0.6% | 16,800 |
| 2024/08/19 | 4,455 | 4,475 | 4,375 | 4,375 | -100 | -2.2% | 33,600 |
| 2024/08/16 | 4,400 | 4,495 | 4,385 | 4,475 | +180 | +4.2% | 63,500 |
| 2024/08/15 | 4,290 | 4,325 | 4,250 | 4,295 | ±0 | ±0% | 43,100 |
| 2024/08/14 | 4,275 | 4,315 | 4,215 | 4,295 | +15 | +0.4% | 63,500 |
| 2024/08/13 | 4,210 | 4,315 | 4,200 | 4,280 | +160 | +3.9% | 70,100 |
| 2024/08/09 | 4,120 | 4,155 | 4,050 | 4,120 | +85 | +2.1% | 63,300 |
| 2024/08/08 | 4,050 | 4,090 | 3,970 | 4,035 | -85 | -2.1% | 75,000 |
| 2024/08/07 | 4,080 | 4,225 | 3,985 | 4,120 | -170 | -4% | 124,200 |
| 2024/08/06 | 3,950 | 4,310 | 3,950 | 4,290 | +550 | +14.7% | 81,200 |
| 2024/08/05 | 4,130 | 4,130 | 3,670 | 3,740 | -630 | -14.4% | 88,100 |
| 2024/08/02 | 4,565 | 4,565 | 4,355 | 4,370 | -265 | -5.7% | 58,600 |
| 2024/08/01 | 4,785 | 4,785 | 4,605 | 4,635 | -150 | -3.1% | 29,900 |
| 2024/07/31 | 4,625 | 4,800 | 4,600 | 4,785 | +140 | +3% | 46,000 |
| 2024/07/30 | 4,685 | 4,710 | 4,635 | 4,645 | -95 | -2% | 29,300 |
| 2024/07/29 | 4,700 | 4,755 | 4,700 | 4,740 | +90 | +1.9% | 24,600 |
| 2024/07/26 | 4,605 | 4,705 | 4,600 | 4,650 | +70 | +1.5% | 34,400 |
| 2024/07/25 | 4,655 | 4,675 | 4,565 | 4,580 | -130 | -2.8% | 72,300 |
| 2024/07/24 | 4,750 | 4,780 | 4,705 | 4,710 | -40 | -0.8% | 38,500 |
| 2024/07/23 | 4,810 | 4,840 | 4,740 | 4,750 | -30 | -0.6% | 50,300 |
| 2024/07/22 | 4,895 | 4,900 | 4,780 | 4,780 | -90 | -1.8% | 44,900 |
| 2024/07/19 | 4,950 | 4,950 | 4,810 | 4,870 | -80 | -1.6% | 86,500 |
| 2024/07/18 | 5,000 | 5,010 | 4,940 | 4,950 | -80 | -1.6% | 53,700 |
| 2024/07/17 | 4,990 | 5,040 | 4,985 | 5,030 | +55 | +1.1% | 22,900 |
| 2024/07/16 | 5,030 | 5,050 | 4,970 | 4,975 | -45 | -0.9% | 37,000 |
| 2024/07/12 | 5,010 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 21,100 |
| 2024/07/11 | 5,070 | 5,080 | 5,010 | 5,050 | +10 | +0.2% | 35,700 |
| 2024/07/10 | 5,070 | 5,090 | 5,010 | 5,040 | -30 | -0.6% | 27,500 |
| 2024/07/09 | 5,090 | 5,120 | 5,010 | 5,070 | -40 | -0.8% | 37,400 |
| 2024/07/08 | 5,070 | 5,160 | 5,070 | 5,110 | -50 | -1% | 20,400 |
| 2024/07/05 | 5,200 | 5,240 | 5,140 | 5,160 | -50 | -1% | 27,900 |
151～
200
件表示中 / 3691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 | 612,000円 | +16.3% | -4.6% | 3.53% | 11.33倍 | 0.66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 | 182,000円 | -6.5% | -10.9% | 4.95% | 6.61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 | 103,200円 | +19.4% | -6.7% | 5.33% | 3.25倍 | 0.52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 | 274,800円 | -0.6% | -12.5% | 1.75% | 11.82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 | 70,800円 | -34.5% | -42.0% | 4.24% | 10.32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
