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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 5,740 | 5,800 | 5,710 | 5,720 | ±0 | ±0% | 25,700 |
| 2017/04/25 | 5,590 | 5,730 | 5,550 | 5,720 | +80 | +1.4% | 17,100 |
| 2017/04/24 | 5,760 | 5,760 | 5,630 | 5,640 | -20 | -0.4% | 14,600 |
| 2017/04/21 | 5,590 | 5,670 | 5,590 | 5,660 | +80 | +1.4% | 9,500 |
| 2017/04/20 | 5,560 | 5,630 | 5,510 | 5,580 | +20 | +0.4% | 14,600 |
| 2017/04/19 | 5,600 | 5,630 | 5,530 | 5,560 | +10 | +0.2% | 20,400 |
| 2017/04/18 | 5,490 | 5,600 | 5,490 | 5,550 | +30 | +0.5% | 13,700 |
| 2017/04/17 | 5,520 | 5,580 | 5,460 | 5,520 | -30 | -0.5% | 13,500 |
| 2017/04/14 | 5,570 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 13,200 |
| 2017/04/13 | 5,590 | 5,690 | 5,530 | 5,570 | -120 | -2.1% | 17,300 |
| 2017/04/12 | 5,740 | 5,740 | 5,630 | 5,690 | -50 | -0.9% | 21,500 |
| 2017/04/11 | 5,710 | 5,770 | 5,690 | 5,740 | -40 | -0.7% | 18,700 |
| 2017/04/10 | 5,700 | 5,820 | 5,680 | 5,780 | +80 | +1.4% | 15,200 |
| 2017/04/07 | 5,670 | 5,770 | 5,670 | 5,700 | +30 | +0.5% | 30,100 |
| 2017/04/06 | 5,810 | 5,830 | 5,630 | 5,670 | -100 | -1.7% | 25,000 |
| 2017/04/05 | 5,880 | 5,920 | 5,750 | 5,770 | -90 | -1.5% | 13,200 |
| 2017/04/04 | 6,080 | 6,100 | 5,810 | 5,860 | -120 | -2% | 18,800 |
| 2017/04/03 | 6,020 | 6,020 | 5,900 | 5,980 | -40 | -0.7% | 16,700 |
| 2017/03/31 | 6,100 | 6,170 | 6,020 | 6,020 | -40 | -0.7% | 20,000 |
| 2017/03/30 | 6,000 | 6,080 | 6,000 | 6,060 | +60 | +1% | 18,100 |
| 2017/03/29 | 6,010 | 6,090 | 5,990 | 6,000 | -150 | -2.4% | 19,100 |
| 2017/03/28 | 5,770 | 6,150 | 5,770 | 6,150 | +380 | +6.6% | 55,300 |
| 2017/03/27 | 5,830 | 5,830 | 5,730 | 5,770 | -130 | -2.2% | 26,700 |
| 2017/03/24 | 5,880 | 5,950 | 5,860 | 5,900 | +40 | +0.7% | 19,200 |
| 2017/03/23 | 5,820 | 5,870 | 5,810 | 5,860 | +80 | +1.4% | 17,700 |
| 2017/03/22 | 5,810 | 5,840 | 5,720 | 5,780 | -60 | -1% | 32,800 |
| 2017/03/21 | 5,740 | 5,840 | 5,740 | 5,840 | +70 | +1.2% | 22,800 |
| 2017/03/17 | 5,750 | 5,770 | 5,710 | 5,770 | ±0 | ±0% | 21,300 |
| 2017/03/16 | 5,740 | 5,770 | 5,640 | 5,770 | +120 | +2.1% | 17,800 |
| 2017/03/15 | 5,690 | 5,730 | 5,630 | 5,650 | -60 | -1.1% | 15,900 |
| 2017/03/14 | 5,710 | 5,760 | 5,690 | 5,710 | ±0 | ±0% | 11,900 |
| 2017/03/13 | 5,700 | 5,730 | 5,680 | 5,710 | -10 | -0.2% | 11,100 |
| 2017/03/10 | 5,820 | 5,820 | 5,700 | 5,720 | -30 | -0.5% | 20,300 |
| 2017/03/09 | 5,750 | 5,800 | 5,740 | 5,750 | ±0 | ±0% | 11,200 |
| 2017/03/08 | 5,690 | 5,770 | 5,690 | 5,750 | +60 | +1.1% | 18,300 |
| 2017/03/07 | 5,690 | 5,760 | 5,680 | 5,690 | -20 | -0.4% | 20,200 |
| 2017/03/06 | 5,770 | 5,770 | 5,680 | 5,710 | -70 | -1.2% | 19,000 |
| 2017/03/03 | 5,820 | 5,820 | 5,750 | 5,780 | -70 | -1.2% | 13,600 |
| 2017/03/02 | 5,810 | 5,890 | 5,810 | 5,850 | +90 | +1.6% | 20,500 |
| 2017/03/01 | 5,790 | 5,790 | 5,740 | 5,760 | -30 | -0.5% | 13,700 |
| 2017/02/28 | 5,690 | 5,850 | 5,690 | 5,790 | +70 | +1.2% | 16,800 |
| 2017/02/27 | 5,730 | 5,790 | 5,690 | 5,720 | -60 | -1% | 19,200 |
| 2017/02/24 | 5,850 | 5,860 | 5,760 | 5,780 | -110 | -1.9% | 23,400 |
| 2017/02/23 | 5,900 | 5,930 | 5,860 | 5,890 | +30 | +0.5% | 17,300 |
| 2017/02/22 | 6,000 | 6,000 | 5,830 | 5,860 | -180 | -3% | 39,900 |
| 2017/02/21 | 6,030 | 6,060 | 6,010 | 6,040 | +10 | +0.2% | 8,700 |
| 2017/02/20 | 6,130 | 6,130 | 5,990 | 6,030 | -150 | -2.4% | 18,500 |
| 2017/02/17 | 6,290 | 6,300 | 6,160 | 6,180 | -50 | -0.8% | 19,200 |
| 2017/02/16 | 6,390 | 6,400 | 6,210 | 6,230 | -120 | -1.9% | 25,200 |
| 2017/02/15 | 6,000 | 6,350 | 6,000 | 6,350 | +370 | +6.2% | 37,400 |
2001～
2050
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 | 747,000円 | -10.6% | -19.6% | 2.45% | 16.32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 | 201,500円 | -19.6% | -26.3% | 4.47% | 8.05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 | 102,600円 | -14.6% | -43.9% | 3.90% | 8.76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 | 273,400円 | -0.6% | -12.5% | 1.76% | 11.77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 | 60,600円 | -15.2% | -57.5% | 2.48% | 18.12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
