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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/14 | 5,980 | 6,060 | 5,940 | 5,980 | +70 | +1.2% | 33,800 |
| 2017/02/13 | 5,950 | 6,000 | 5,900 | 5,910 | -10 | -0.2% | 25,100 |
| 2017/02/10 | 5,940 | 5,950 | 5,880 | 5,920 | +60 | +1% | 13,900 |
| 2017/02/09 | 5,910 | 5,910 | 5,810 | 5,860 | ±0 | ±0% | 11,600 |
| 2017/02/08 | 5,940 | 5,940 | 5,820 | 5,860 | -50 | -0.8% | 10,400 |
| 2017/02/07 | 5,930 | 6,000 | 5,850 | 5,910 | -40 | -0.7% | 31,000 |
| 2017/02/06 | 5,700 | 5,960 | 5,700 | 5,950 | +290 | +5.1% | 42,200 |
| 2017/02/03 | 5,690 | 5,750 | 5,590 | 5,660 | -30 | -0.5% | 24,900 |
| 2017/02/02 | 5,750 | 5,770 | 5,660 | 5,690 | -60 | -1% | 11,000 |
| 2017/02/01 | 5,630 | 5,770 | 5,590 | 5,750 | +50 | +0.9% | 16,100 |
| 2017/01/31 | 5,620 | 5,740 | 5,620 | 5,700 | +80 | +1.4% | 25,000 |
| 2017/01/30 | 5,640 | 5,710 | 5,600 | 5,620 | -50 | -0.9% | 11,800 |
| 2017/01/27 | 5,780 | 5,780 | 5,660 | 5,670 | -110 | -1.9% | 20,800 |
| 2017/01/26 | 5,800 | 5,820 | 5,690 | 5,780 | +30 | +0.5% | 15,000 |
| 2017/01/25 | 5,660 | 5,750 | 5,630 | 5,750 | +170 | +3% | 20,700 |
| 2017/01/24 | 5,530 | 5,600 | 5,520 | 5,580 | +10 | +0.2% | 13,200 |
| 2017/01/23 | 5,580 | 5,600 | 5,520 | 5,570 | -100 | -1.8% | 8,200 |
| 2017/01/20 | 5,520 | 5,700 | 5,520 | 5,670 | +150 | +2.7% | 15,700 |
| 2017/01/19 | 5,490 | 5,560 | 5,470 | 5,520 | +10 | +0.2% | 20,400 |
| 2017/01/18 | 5,500 | 5,540 | 5,390 | 5,510 | +10 | +0.2% | 13,500 |
| 2017/01/17 | 5,560 | 5,560 | 5,450 | 5,500 | +10 | +0.2% | 13,400 |
| 2017/01/16 | 5,560 | 5,560 | 5,440 | 5,490 | -110 | -2% | 17,200 |
| 2017/01/13 | 5,570 | 5,620 | 5,530 | 5,600 | -10 | -0.2% | 9,200 |
| 2017/01/12 | 5,670 | 5,680 | 5,570 | 5,610 | -60 | -1.1% | 16,700 |
| 2017/01/11 | 5,470 | 5,670 | 5,470 | 5,670 | +160 | +2.9% | 22,100 |
| 2017/01/10 | 5,510 | 5,560 | 5,450 | 5,510 | ±0 | ±0% | 16,600 |
| 2017/01/06 | 5,570 | 5,610 | 5,480 | 5,510 | -150 | -2.7% | 35,700 |
| 2017/01/05 | 5,730 | 5,730 | 5,600 | 5,660 | -60 | -1% | 13,600 |
| 2017/01/04 | 5,610 | 5,740 | 5,560 | 5,720 | +190 | +3.4% | 25,200 |
| 2016/12/30 | 5,390 | 5,540 | 5,360 | 5,530 | +60 | +1.1% | 12,400 |
| 2016/12/29 | 5,530 | 5,560 | 5,440 | 5,470 | -120 | -2.1% | 19,300 |
| 2016/12/28 | 5,570 | 5,600 | 5,530 | 5,590 | +70 | +1.3% | 12,700 |
| 2016/12/27 | 5,530 | 5,610 | 5,500 | 5,520 | -80 | -1.4% | 14,800 |
| 2016/12/26 | 5,700 | 5,700 | 5,570 | 5,600 | -130 | -2.3% | 23,800 |
| 2016/12/22 | 5,730 | 5,750 | 5,670 | 5,730 | +40 | +0.7% | 25,400 |
| 2016/12/21 | 5,650 | 5,750 | 5,500 | 5,690 | +40 | +0.7% | 34,300 |
| 2016/12/20 | 5,670 | 5,690 | 5,560 | 5,650 | -30 | -0.5% | 43,600 |
| 2016/12/19 | 5,680 | 5,740 | 5,620 | 5,680 | -70 | -1.2% | 35,200 |
| 2016/12/16 | 5,780 | 5,810 | 5,750 | 5,750 | -80 | -1.4% | 20,500 |
| 2016/12/15 | 5,780 | 5,860 | 5,740 | 5,830 | -30 | -0.5% | 16,200 |
| 2016/12/14 | 5,890 | 5,890 | 5,770 | 5,860 | -30 | -0.5% | 25,100 |
| 2016/12/13 | 5,920 | 5,920 | 5,830 | 5,890 | -30 | -0.5% | 24,400 |
| 2016/12/12 | 5,930 | 5,950 | 5,810 | 5,920 | +30 | +0.5% | 38,500 |
2001～
2050
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
